Chesapeake Energy Corporation (CHK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220715C00060000 | 2022-05-20 12:52PM EDT | 2022-07-15 | 30.82 | 29.50 | 32.30 | +2.82 | +10.07% | 1 | 62 | 84.01% |
| CHK220916C00060000 | 2022-03-14 9:55AM EDT | 2022-09-16 | 18.56 | 31.30 | 35.50 | 0.00 | - | 25 | 24 | 70.43% |
| CHK221021C00060000 | 2022-05-05 10:13AM EDT | 2022-10-21 | 33.00 | 31.50 | 35.50 | 0.00 | - | - | 1 | 62.82% |
| CHK221216C00060000 | 2022-05-16 12:00PM EDT | 2022-12-16 | 30.35 | 32.20 | 36.00 | 0.00 | - | 3 | 153 | 58.24% |
| CHK230120C00060000 | 2022-05-09 3:55PM EDT | 2023-01-20 | 26.18 | 32.00 | 35.70 | 0.00 | - | 50 | 52 | 52.23% |
| CHK240119C00060000 | 2022-05-17 12:29PM EDT | 2024-01-19 | 32.50 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 46.96% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHK220617P00060000 | 2022-05-12 10:09AM EDT | 2022-06-17 | 0.80 | 0.00 | 2.25 | 0.00 | - | 200 | 221 | 117.58% |
| CHK220715P00060000 | 2022-05-18 1:13PM EDT | 2022-07-15 | 0.85 | 0.40 | 0.85 | 0.00 | - | 9 | 352 | 71.83% |
| CHK220916P00060000 | 2022-05-20 12:04PM EDT | 2022-09-16 | 2.25 | 2.00 | 2.85 | -0.75 | -25.00% | 13 | 870 | 72.05% |
| CHK221021P00060000 | 2022-05-13 11:02AM EDT | 2022-10-21 | 4.00 | 3.00 | 4.50 | 0.00 | - | 1 | 23 | 74.33% |
| CHK221216P00060000 | 2022-05-06 9:59AM EDT | 2022-12-16 | 4.89 | 3.90 | 5.90 | 0.00 | - | 2 | 487 | 71.08% |
| CHK230120P00060000 | 2022-05-17 11:45AM EDT | 2023-01-20 | 5.35 | 4.20 | 5.50 | 0.00 | - | 20 | 167 | 65.52% |
© 2022 Yahoo. All rights reserved.
