CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK180824C000030002018-08-17 3:07PM EDT3.001.331.301.33-0.02-1.48%100123150.00%
CHK180824C000035002018-08-17 10:17AM EDT3.500.840.790.83+0.02+2.44%12950.00%
CHK180824C000040002018-08-17 3:56PM EDT4.000.340.330.35+0.04+13.33%26039567.19%
CHK180824C000045002018-08-17 3:54PM EDT4.500.050.050.060.00-1,8303,84962.50%
CHK180824C000050002018-08-17 3:19PM EDT5.000.020.010.02+0.01+100.00%3844,53887.50%
CHK180824C000055002018-08-17 3:17PM EDT5.500.010.000.010.00-171,037106.25%
CHK180824C000060002018-08-01 10:37AM EDT6.000.010.000.010.00-5858137.50%
CHK180824C000065002018-08-08 9:59AM EDT6.500.030.000.030.00-20483190.63%
CHK180824C000070002018-07-13 11:48PM EDT7.000.100.040.050.00-11268.75%
CHK180824C000075002018-07-18 10:30AM EDT7.500.020.000.040.00-16253.13%
CHK180824C000080002018-08-13 11:21AM EDT8.000.010.000.010.00-41225.00%
CHK180824C000095002018-07-05 2:10PM EDT9.500.030.000.03+0.03+100.00%11318.75%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK180824P000005002018-08-17 11:47PM EDT0.500.010.000.010.00-28800.00%
CHK180824P000035002018-08-06 10:02AM EDT3.500.010.000.010.00-141593.75%
CHK180824P000040002018-08-17 3:57PM EDT4.000.030.020.03-0.02-40.00%1072,61862.50%
CHK180824P000045002018-08-17 3:41PM EDT4.500.230.230.24-0.07-23.33%3702,55756.25%
CHK180824P000050002018-08-17 3:59PM EDT5.000.690.680.71+0.01+1.47%20023268.75%
CHK180824P000055002018-08-01 9:34AM EDT5.501.111.021.120.00-1510.00%
CHK180824P000060002018-07-27 9:34AM EDT6.001.151.591.75-0.10-8.00%11218.75%
CHK180824P000065002018-08-03 11:55PM EDT6.502.062.032.060.00-100.00%