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
62.75-1.26 (-1.97%)
At close: 4:00PM EDT
62.83 +0.08 (+0.13%)
After hours: 05:09PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220121C000005002020-04-14 3:59PM EDT0.500.040.000.000.00-34,83500.00%
CHK220121C000010002020-04-14 3:48PM EDT1.000.020.000.000.00-2,88200.00%
CHK220121C000015002020-04-14 1:31PM EDT1.500.050.000.000.00-27000.00%
CHK220121C000020002020-04-14 3:48PM EDT2.000.010.000.000.00-33500.00%
CHK220121C000025002020-04-14 3:57PM EDT2.500.010.000.000.00-1200.00%
CHK220121C000030002020-06-26 12:40PM EDT3.009.000.000.000.00-1000.00%
CHK220121C000035002020-04-14 3:45PM EDT3.500.010.000.000.00-100.00%
CHK220121C000040002020-04-14 3:45PM EDT4.000.010.000.000.00-1400.00%
CHK220121C000050002020-06-25 3:23PM EDT5.007.700.000.000.00-1500.00%
CHK220121C000080002020-06-12 9:42AM EDT8.0014.800.000.000.00-2110.00%
CHK220121C000100002020-06-26 9:31AM EDT10.004.650.000.000.00-500.00%
CHKAQ220121C000130002020-10-16 3:59PM EDT13.000.400.000.000.00-400.00%
CHK220121C000150002020-06-26 1:19PM EDT15.002.500.000.000.00-400.00%
CHK220121C000170002020-06-26 11:16AM EDT17.001.750.000.000.00-2200.00%
CHK220121C000200002020-06-26 11:14AM EDT20.001.250.000.000.00-1600.00%
CHKAQ220121C000220002020-07-10 11:32AM EDT22.002.550.210.950.00--3230.00%
CHK220121C000250002020-06-23 3:34PM EDT25.002.080.000.000.00-100.00%
CHKAQ220121C000300002021-01-07 10:31AM EDT30.000.010.000.500.00-22480.00%
CHK220121C000350002020-06-19 12:49PM EDT35.001.750.000.000.00-600.00%
CHKAQ220121C000400002020-07-06 10:14AM EDT40.000.500.030.780.00-3450.00%
CHK220121C000450002021-05-27 12:57PM EDT45.0011.009.0012.300.00-680.00%
CHKAQ220121C000500002020-10-27 12:09PM EDT50.000.150.000.500.00-1320.00%
CHKAQ220121C000550002020-07-08 3:25PM EDT55.000.500.000.750.00-11490.00%
CHKAQ220121C000600002020-11-05 10:40AM EDT60.000.010.000.000.00-1900.00%
CHKAQ220121C000650002020-07-10 11:32AM EDT65.001.000.000.750.00--1612.38%
CHKAQ220121C000700002020-07-10 12:02PM EDT70.002.250.000.750.00--1622.80%
CHKAQ220121C000750002020-07-10 12:02PM EDT75.002.400.000.750.00--131.13%
CHK220121C000900002020-06-15 4:00PM EDT90.003.850.000.000.00--012.50%
CHK220121C000950002020-06-15 3:41PM EDT95.000.300.000.000.00--012.50%
CHK220121C001000002020-06-15 11:22AM EDT100.001.000.000.000.00-20025.00%
CHKAQ220121C001050002020-07-10 11:32AM EDT105.005.85-0.750.00--165.14%
CHKAQ220121C001100002020-07-10 11:32AM EDT110.001.52-0.750.00--269.36%
CHKAQ220121C001150002020-07-21 11:44AM EDT115.000.250.000.700.00-232663.28%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK220121P000005002020-04-14 3:48PM EDT0.500.410.000.000.00-819050.00%
CHK220121P000010002020-04-14 3:06PM EDT1.000.840.000.000.00-133050.00%
CHK220121P000015002020-04-14 3:06PM EDT1.501.020.000.000.00-132050.00%
CHK220121P000020002020-04-13 9:30AM EDT2.001.920.000.000.00-1050.00%
CHK220121P000025002020-04-14 10:23AM EDT2.502.370.000.000.00-20050.00%
CHK220121P000030002020-06-24 10:37AM EDT3.002.200.000.000.00-12050.00%
CHK220121P000035002020-04-14 1:59PM EDT3.503.400.000.000.00-1050.00%
CHK220121P000040002020-04-14 3:55PM EDT4.003.900.000.000.00-2050.00%
CHKAQ220121P000050002020-11-12 3:20PM EDT5.003.703.754.500.00-125731.64%
CHKAQ220121P000080002021-01-07 12:57PM EDT8.006.806.457.450.00-226750.00%
CHK220121P000100002020-06-23 3:47PM EDT10.008.200.000.000.00-64050.00%
CHK220121P000130002020-06-22 3:18PM EDT13.0011.600.000.000.00-2050.00%
CHK220121P000150002020-06-22 11:04AM EDT15.0013.000.000.000.00-1050.00%
CHKAQ220121P000170002021-01-07 12:57PM EDT17.0015.9015.0016.450.00-317790.63%
CHKAQ220121P000200002020-08-27 11:28AM EDT20.0018.3017.7019.200.00-428773.44%
CHKAQ220121P000220002020-07-10 11:32AM EDT22.0017.5018.9021.300.00--2748.44%
CHK220121P000250002020-06-19 10:12AM EDT25.0021.500.000.000.00-1050.00%
CHKAQ220121P000300002020-07-10 12:02PM EDT30.0024.5026.5029.450.00--17765.82%
CHK220121P000400002020-06-24 1:28PM EDT40.0038.050.000.000.00-2025.00%
CHKAQ220121P000450002020-07-10 11:47AM EDT45.0039.6041.2544.200.00--1781.45%
CHK220121P000500002020-06-22 11:30AM EDT50.0044.200.000.000.00-10012.50%
CHKAQ220121P000550002020-07-10 11:47AM EDT55.0049.0051.1554.000.00--1787.70%
CHK220121P000600002021-06-17 12:14PM EDT60.0012.0010.0013.500.00-14104.37%
CHKAQ220121P000700002020-07-10 11:47AM EDT70.0065.8066.0568.800.00--1797.46%
CHK220121P000750002021-06-04 1:21PM EDT75.0024.0022.0025.500.00-10121.16%
CHKAQ220121P001150002020-07-10 11:32AM EDT115.00111.00110.70113.400.00--1813.97%
Advertisement
Advertisement