CHK - Chesapeake Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK190628C000005002019-06-25 3:28PM EDT0.501.321.411.470.00-301011,000.00%
CHK190628C000010002019-06-25 10:14AM EDT1.000.880.910.980.00-6750550.00%
CHK190628C000015002019-06-25 2:49PM EDT1.500.330.410.470.00-971,021243.75%
CHK190628C000020002019-06-25 3:57PM EDT2.000.020.050.070.00-4,9149,888137.50%
CHK190628C000025002019-06-21 3:57PM EDT2.500.020.010.020.00-6265,364212.50%
CHK190628C000030002019-06-21 3:46PM EDT3.000.010.000.010.00-11834250.00%
CHK190628C000035002019-06-07 11:52AM EDT3.500.020.000.020.00-431356.25%
CHK190628C000040002019-06-21 10:12AM EDT4.000.010.000.020.00-11412.50%
CHK190628C000045002019-06-24 11:24AM EDT4.500.010.000.030.00-11500.00%
CHK190628C000055002019-06-07 10:59AM EDT5.500.01-0.010.00--1550.00%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK190628P000010002019-06-21 6:33PM EDT1.000.020.000.010.00-40375.00%
CHK190628P000015002019-06-25 11:51AM EDT1.500.010.000.010.00-10539162.50%
CHK190628P000020002019-06-25 3:50PM EDT2.000.190.100.120.00-11886781.25%
CHK190628P000025002019-06-21 2:26PM EDT2.500.570.530.59+0.04+7.55%157152162.50%
CHK190628P000030002019-06-12 11:56AM EDT3.001.221.031.090.00-21250.00%
CHK190628P000035002019-06-05 12:13PM EDT3.501.611.511.590.00-10325.00%