Canada Markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.79-2.74 (-4.06%)
At close: 04:00PM EST
64.50 -0.29 (-0.46%)
After hours: 07:10PM EST
In The Money
Show:ListStraddle
Strike:65.00
CallsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220121C000650002022-01-05 3:57PM EST2022-01-212.351.702.70-1.95-45.35%271,118170.02%
CHK220218C000650002022-01-05 2:03PM EST2022-02-185.003.105.70+0.40+8.70%113561.79%
CHK220318C000650002022-01-05 3:07PM EST2022-03-185.354.505.40+0.25+4.90%255753.91%
CHK220414C000650002022-01-04 1:13PM EST2022-04-147.000.008.500.00-112869.60%
CHK220715C000650002022-01-04 3:32PM EST2022-07-158.500.0010.500.00-105059.40%
CHK221216C000650002022-01-04 2:06PM EST2022-12-1610.506.5011.500.00-149647.53%
PutsforJanuary 21, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220121P000650002022-01-05 11:53AM EST2022-01-210.890.152.60-0.25-21.93%11,67993.55%
CHK220218P000650002022-01-05 3:09PM EST2022-02-183.023.103.60-0.18-5.63%11147.93%
CHK220318P000650002022-01-05 3:50PM EST2022-03-184.854.805.90-0.55-10.19%51051.36%
CHK220414P000650002021-12-17 1:59PM EST2022-04-149.003.106.400.00-208450.81%
CHK220715P000650002021-12-02 1:23PM EST2022-07-1512.056.7010.900.00--2360.50%
CHK221216P000650002022-01-04 12:09PM EST2022-12-1610.6010.0014.500.00-230759.27%