Canada Markets open in 6 hrs 20 mins

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.24+3.31 (+3.35%)
At close: 04:00PM EDT
102.24 0.00 (0.00%)
After hours: 07:11PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021C000600002022-07-26 11:52AM EDT60.0033.8535.9038.000.00--20.00%
CHK221021C000700002022-08-09 10:13AM EDT70.0026.5025.7027.500.00-1140.00%
CHK221021C000750002022-07-25 2:37PM EDT75.0020.4021.3022.400.00--1,3240.00%
CHK221021C000800002022-08-11 12:50PM EDT80.0016.5016.4018.30+0.40+2.48%1140.00%
CHK221021C000850002022-08-11 12:04PM EDT85.0012.0012.4013.70-0.85-6.61%321090.00%
CHK221021C000900002022-08-11 12:16PM EDT90.009.009.3010.20-0.05-0.55%863990.00%
CHK221021C000950002022-08-11 1:54PM EDT95.006.805.507.40+0.40+6.25%59169523.34%
CHK221021C001000002022-08-10 2:48PM EDT100.003.694.605.20-1.85-33.39%2321045.73%
CHK221021C001050002022-08-11 2:14PM EDT105.003.202.403.50-0.73-18.58%16253.30%
CHK221021C001100002022-08-10 1:06PM EDT110.001.801.802.20-0.77-29.96%36954.13%
CHK221021C001150002022-08-11 10:03AM EDT115.001.301.151.35-0.24-15.58%27657.74%
CHK221021C001200002022-08-11 10:49AM EDT120.000.850.901.10-0.35-29.17%157,49365.43%
CHK221021C001300002022-08-08 11:45AM EDT130.000.520.000.000.00--2325.00%
CHK221021C001350002022-08-01 9:47AM EDT135.000.700.304.300.00--40121.97%
CHK221021C001400002022-07-20 2:01PM EDT140.001.100.051.850.00--112103.22%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221021P000500002022-08-03 12:38PM EDT50.000.400.153.200.00-24252.15%
CHK221021P000550002022-08-03 3:21PM EDT55.000.800.051.650.00-1086189.36%
CHK221021P000600002022-08-05 1:27PM EDT60.000.650.100.900.00-229148.63%
CHK221021P000650002022-08-05 3:29PM EDT65.001.080.550.800.00--129138.09%
CHK221021P000700002022-08-09 10:26AM EDT70.001.151.051.250.00-495136.18%
CHK221021P000750002022-08-10 3:58PM EDT75.001.741.701.40-1.51-46.46%10116127.25%
CHK221021P000800002022-08-08 12:37PM EDT80.003.501.902.200.00-1026118.07%
CHK221021P000850002022-08-08 10:29AM EDT85.005.364.103.400.00-192126.27%
CHK221021P000900002022-08-10 2:46PM EDT90.006.554.605.10+0.85+14.91%324118.60%
CHK221021P000950002022-08-10 3:41PM EDT95.008.706.807.700.00-185123.78%
CHK221021P001000002022-08-09 10:32AM EDT100.0011.409.0011.600.00-106131.23%
CHK221021P001250002022-08-09 3:37PM EDT125.0031.0030.0031.40-1.70-5.20%11174.83%