Advertisement
U.S. markets open in 6 hours 30 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
83.48+0.01 (+0.01%)
At close: 04:00PM EDT
83.82 +0.34 (+0.41%)
After hours: 04:34PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240419C000600002024-02-21 11:32AM EDT60.0022.6022.1025.700.00-1373.05%
CHK240419C000650002024-02-12 10:30AM EDT65.0012.7018.2022.200.00-1488.09%
CHK240419C000700002024-02-22 4:25PM EDT70.0012.9011.7015.900.00-12080.40%
CHK240419C000750002024-03-13 3:23PM EDT75.0010.908.1010.400.00-27254.30%
CHK240419C000775002024-03-18 9:30AM EDT77.507.726.307.30-0.13-1.66%286837.21%
CHK240419C000800002024-03-15 3:02PM EDT80.004.954.605.200.00-625432.74%
CHK240419C000825002024-03-18 12:51PM EDT82.503.102.853.30-0.30-8.82%476828.39%
CHK240419C000850002024-03-18 3:02PM EDT85.001.701.601.90-0.24-12.37%502,25726.03%
CHK240419C000875002024-03-18 3:39PM EDT87.500.850.751.00-0.23-21.30%822,28124.93%
CHK240419C000900002024-03-18 3:45PM EDT90.000.450.400.45-0.10-18.18%422,35323.85%
CHK240419C000925002024-03-18 12:54PM EDT92.500.170.150.25-0.08-32.00%18325.10%
CHK240419C000950002024-03-12 11:40AM EDT95.000.300.000.200.00-117928.37%
CHK240419C001000002024-03-11 11:23AM EDT100.000.650.000.050.00-124528.91%
CHK240419C001050002024-02-21 4:36PM EDT105.000.200.000.100.00-343739.26%
CHK240419C001100002024-02-20 11:44AM EDT110.000.310.000.350.00-11750.20%
CHK240419C001150002023-11-20 1:35PM EDT115.000.320.002.250.00-1283.84%
CHK240419C001200002024-02-21 1:16PM EDT120.000.030.000.750.00-1919771.58%
CHK240419C001300002024-02-21 1:11PM EDT130.000.150.000.750.00-3483.59%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK240419P000500002024-01-19 10:51AM EDT50.000.150.000.150.00-1778.91%
CHK240419P000550002024-01-23 4:29PM EDT55.000.250.052.150.00-25111.82%
CHK240419P000600002024-03-11 9:30AM EDT60.000.150.000.250.00-14457.91%
CHK240419P000650002024-03-18 3:56PM EDT65.000.050.000.05-0.05-50.00%57639.45%
CHK240419P000700002024-03-15 1:18PM EDT70.000.100.000.450.00-15,05945.22%
CHK240419P000725002024-03-14 3:24PM EDT72.500.150.050.500.00--539.40%
CHK240419P000750002024-03-14 3:22PM EDT75.000.320.100.350.00-137729.10%
CHK240419P000775002024-03-18 12:49PM EDT77.500.380.300.50-0.02-5.00%223925.15%
CHK240419P000800002024-03-18 2:31PM EDT80.000.850.750.90-0.20-19.05%530923.00%
CHK240419P000825002024-03-18 3:34PM EDT82.501.551.501.70-0.07-4.32%2240021.99%
CHK240419P000850002024-03-18 2:08PM EDT85.002.702.653.00-0.25-8.47%110921.67%
CHK240419P000875002024-02-21 12:34PM EDT87.506.404.005.600.00-2714231.67%
CHK240419P000900002024-03-15 3:58PM EDT90.006.804.808.300.00-522041.75%
CHK240419P000925002023-10-31 12:59PM EDT92.509.7011.2015.500.00-101677.69%