Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.90+1.80 (+2.22%)
At close: 04:00PM EDT
82.81 -0.09 (-0.11%)
After hours: 06:34PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216C000300002022-03-03 4:45PM EDT30.0050.0558.4062.500.00-30196.36%
CHK221216C000350002022-05-18 9:44AM EDT35.0052.110.000.000.00-670.00%
CHK221216C000400002022-07-01 10:07AM EDT40.0040.4041.3045.50-3.50-7.97%21364.45%
CHK221216C000450002022-06-28 9:30AM EDT45.0041.8036.4040.500.00-2856.40%
CHK221216C000500002022-05-25 3:29PM EDT50.0049.7032.5037.000.00-2865.94%
CHK221216C000550002022-06-14 10:44AM EDT55.0036.5027.5031.500.00-51053.67%
CHK221216C000600002022-06-27 1:30PM EDT60.0027.7724.0027.500.00-810855.36%
CHK221216C000650002022-05-20 10:29AM EDT65.0028.5018.2022.400.00-220056.69%
CHK221216C000700002022-06-29 3:17PM EDT70.0021.9018.0019.600.00-133154.33%
CHK221216C000750002022-06-28 3:43PM EDT75.0020.0015.1016.800.00-1074254.35%
CHK221216C000800002022-06-17 2:15PM EDT80.0011.7412.6014.600.00-249755.02%
CHK221216C000850002022-07-01 12:59PM EDT85.0012.8010.4012.80-1.65-11.42%31,21855.71%
CHK221216C000900002022-06-22 12:23PM EDT90.008.308.7010.70-0.40-4.60%114155.49%
CHK221216C000950002022-06-29 10:34AM EDT95.0010.707.108.600.00-135754.29%
CHK221216C001000002022-07-01 12:49PM EDT100.006.625.707.30-2.25-25.37%238054.21%
CHK221216C001050002022-06-17 10:50AM EDT105.004.504.706.000.00-2454.05%
CHK221216C001100002022-06-28 9:30AM EDT110.006.003.805.500.00-114855.29%
CHK221216C001150002022-06-29 3:15PM EDT115.004.423.204.000.00-19053.85%
CHK221216C001200002022-06-21 3:07PM EDT120.002.702.504.300.00-4970056.54%
CHK221216C001250002022-06-30 2:11PM EDT125.002.402.002.750.00-17953.47%
CHK221216C001300002022-06-30 3:13PM EDT130.001.501.602.300.00-1646053.52%
CHK221216C001350002022-05-20 11:34AM EDT135.003.350.203.700.00-114956.46%
CHK221216C001400002022-06-27 10:32AM EDT140.001.850.852.400.00-112856.49%
CHK221216C001500002022-07-01 12:00PM EDT150.000.800.502.45-2.60-76.47%1160.11%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK221216P000300002022-06-29 10:01AM EDT30.000.200.150.400.00-11,53278.03%
CHK221216P000350002022-06-30 2:11PM EDT35.000.450.300.600.00-342,18273.39%
CHK221216P000400002022-07-01 10:30AM EDT40.000.850.001.00+0.05+6.25%146864.50%
CHK221216P000450002022-06-30 1:55PM EDT45.001.301.151.700.00-237171.09%
CHK221216P000500002022-06-30 1:39PM EDT50.002.001.702.700.00-2161069.70%
CHK221216P000550002022-06-30 1:39PM EDT55.003.002.853.600.00-431368.52%
CHK221216P000600002022-06-30 2:20PM EDT60.004.554.105.200.00-348668.32%
CHK221216P000650002022-06-30 12:53PM EDT65.005.385.707.400.00-138169.10%
CHK221216P000700002022-06-24 3:26PM EDT70.008.807.508.700.00-7021066.19%
CHK221216P000750002022-06-28 10:58AM EDT75.008.509.1011.100.00-153864.44%
CHK221216P000800002022-05-25 9:54AM EDT80.008.5012.7013.700.00-132066.63%
CHK221216P000850002022-06-28 12:11PM EDT85.0013.9414.6017.600.00-21,31266.52%
CHK221216P000900002022-06-02 3:02PM EDT90.0013.1017.9021.400.00-28016868.19%
CHK221216P000950002022-02-18 10:40AM EDT95.0035.8823.6028.500.00-355481.52%
CHK221216P001100002022-06-14 3:20PM EDT110.0031.9032.2036.800.00--1468.92%
CHK221216P001200002022-06-14 9:54AM EDT120.0037.8040.6045.500.00-131370.52%
CHK221216P001250002022-06-14 10:02AM EDT125.0041.5045.0049.900.00-313271.22%
CHK221216P001300002022-06-14 9:51AM EDT130.0046.6049.5054.400.00-151572.03%
CHK221216P001350002022-06-14 1:33PM EDT135.0050.5054.5059.000.00-51074.21%
CHK221216P001450002022-06-14 9:50AM EDT145.0061.0063.5068.400.00--1475.40%
CHK221216P001500002022-06-14 9:47AM EDT150.0065.1068.5073.400.00--3278.14%
Advertisement
Advertisement