Canada markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.13+4.01 (+4.60%)
At close: 04:00PM EDT
91.25 +0.12 (+0.13%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
Strike:70.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220617C000700002022-05-18 10:49AM EDT2022-06-1719.0021.6022.400.00-51876.71%
CHK220715C000700002022-05-18 9:30AM EDT2022-07-1519.7022.1023.700.00-14567.65%
CHK220916C000700002022-05-13 2:22PM EDT2022-09-1624.0023.6025.60+5.00+26.32%1533860.23%
CHK221021C000700002022-04-20 12:33PM EDT2022-10-2124.8823.5028.000.00-21460.27%
CHK221216C000700002022-05-13 3:15PM EDT2022-12-1620.4024.1028.500.00-133654.48%
CHK230120C000700002022-05-16 12:08AM EDT2023-01-2023.0024.5028.800.00--5352.11%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220617P000700002022-05-18 1:16PM EDT2022-06-171.050.400.800.00-2160269.53%
CHK220715P000700002022-05-10 3:48PM EDT2022-07-152.601.452.000.00-11,09267.07%
CHK220916P000700002022-05-20 11:10AM EDT2022-09-164.433.805.90-3.07-40.93%5035170.18%
CHK221021P000700002022-05-09 9:30AM EDT2022-10-215.603.907.500.00-11266.82%
CHK221216P000700002022-05-16 9:30AM EDT2022-12-168.106.909.200.00-514068.89%
CHK230120P000700002022-04-29 3:38PM EDT2023-01-2010.006.4010.000.00-2364.45%
CHK240119P000700002022-05-05 3:53PM EDT2024-01-1914.4213.0017.900.00--261.12%