Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220715C00050000 | 2021-12-13 1:08AM EDT | 50.00 | 16.77 | 16.50 | 19.50 | 0.00 | - | - | 14 | 0.00% |
| CHK220715C00055000 | 2021-11-22 12:53PM EDT | 55.00 | 11.50 | 11.20 | 12.90 | 0.00 | - | - | 4 | 0.00% |
| CHK220715C00060000 | 2022-01-03 10:53AM EDT | 60.00 | 9.63 | 9.80 | 12.00 | 0.00 | - | 1 | 17 | 0.00% |
| CHK220715C00065000 | 2022-01-04 4:32PM EDT | 65.00 | 8.50 | 0.00 | 10.50 | 0.00 | - | 10 | 50 | 0.00% |
| CHK220715C00070000 | 2021-12-27 12:24PM EDT | 70.00 | 5.71 | 5.00 | 8.00 | 0.00 | - | 1 | 10 | 0.00% |
| CHK220715C00075000 | 2021-12-29 10:37AM EDT | 75.00 | 3.95 | 0.00 | 5.00 | 0.00 | - | 3 | 34 | 0.00% |
| CHK220715C00080000 | 2021-12-28 1:30PM EDT | 80.00 | 3.20 | 0.00 | 5.50 | 0.00 | - | 2 | 20 | 42.55% |
| CHK220715C00085000 | 2021-12-02 4:46PM EDT | 85.00 | 2.25 | 0.35 | 5.00 | 0.00 | - | - | 13 | 70.87% |
| CHK220715C00090000 | 2021-12-06 1:37PM EDT | 90.00 | 1.45 | 1.55 | 2.65 | 0.00 | - | 4 | 2 | 56.03% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220715P00055000 | 2021-12-29 4:37PM EDT | 55.00 | 3.70 | 1.50 | 4.90 | 0.00 | - | 11 | 521 | 201.42% |
| CHK220715P00060000 | 2021-12-28 2:09PM EDT | 60.00 | 5.58 | 3.50 | 0.00 | 0.00 | - | 2 | 13 | 137.40% |
| CHK220715P00065000 | 2021-12-02 2:23PM EDT | 65.00 | 12.05 | 6.70 | 10.90 | 0.00 | - | - | 23 | 242.36% |
| CHK220715P00070000 | 2021-12-13 1:08AM EDT | 70.00 | 13.50 | 9.10 | 12.00 | 0.00 | - | - | 25 | 233.86% |
| CHK220715P00085000 | 2021-12-14 4:03PM EDT | 85.00 | 26.00 | 21.00 | 23.90 | 0.00 | - | 25 | 132 | 282.23% |
© 2022 Yahoo. All rights reserved.
