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

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
84.60-0.88 (-1.03%)
At close: 04:00PM EST
84.89 +0.29 (+0.34%)
After hours: 06:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK230217C000650002023-01-17 1:09PM EST65.0025.6818.8021.600.00--2103.91%
CHK230217C000700002023-01-27 11:19AM EST70.0017.7713.9016.500.00-101280.71%
CHK230217C000800002023-02-03 10:36AM EST80.007.505.006.50+0.90+13.64%112660.74%
CHK230217C000850002023-02-03 3:50PM EST85.002.402.102.75-0.20-7.69%4481,99946.14%
CHK230217C000900002023-02-03 3:53PM EST90.000.800.400.90-0.20-20.00%6176542.82%
CHK230217C000950002023-02-03 3:06PM EST95.000.200.150.300.00-191,64644.92%
CHK230217C001000002023-02-03 2:14PM EST100.000.100.050.10-0.05-33.33%73,22747.46%
CHK230217C001050002023-02-02 12:48PM EST105.000.100.050.300.00-1069764.55%
CHK230217C001100002023-02-03 11:48AM EST110.000.050.000.70-0.10-66.67%613386.13%
CHK230217C001150002023-01-19 10:00AM EST115.000.200.000.750.00-843298.44%
CHK230217C001200002022-12-27 12:11PM EST120.000.880.001.000.00-38115.33%
CHK230217C001250002022-12-28 9:34AM EST125.000.350.000.250.00-1298.63%
CHK230217C001300002022-12-27 12:11PM EST130.000.320.001.000.00--3134.86%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK230217P000550002023-01-10 1:28PM EST55.000.120.000.750.00--1139.06%
CHK230217P000600002022-12-30 12:22PM EST60.000.100.001.050.00-11124.12%
CHK230217P000650002023-01-31 1:26PM EST65.000.210.001.700.00-612114.11%
CHK230217P000700002023-02-01 3:50PM EST70.000.670.001.300.00-12182.57%
CHK230217P000750002023-02-03 2:24PM EST75.000.350.200.750.00-1021954.10%
CHK230217P000800002023-02-03 3:13PM EST80.000.940.851.15-0.21-18.26%1131846.58%
CHK230217P000850002023-02-03 10:31AM EST85.001.802.452.90-0.83-31.56%222,01042.24%
CHK230217P000900002023-02-03 11:05AM EST90.004.905.408.10-0.40-7.55%275951.56%
CHK230217P000950002023-01-31 1:06PM EST95.009.859.5012.800.00-513258.55%
CHK230217P001000002023-01-30 10:37AM EST100.0013.4014.2018.000.00-137873.34%
CHK230217P001150002022-12-19 10:26AM EST115.0019.2024.0028.500.00--00.00%
CHK230217P001200002022-12-19 10:28AM EST120.0024.0029.0033.500.00--00.00%
CHK230217P001500002022-12-19 11:49AM EST150.0053.6058.7063.500.00--00.00%
Advertisement
Advertisement