CHK - Chesapeake Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK180427C000015002018-04-20 11:44PM EDT1.501.481.491.530.00-20512.50%
CHK180427C000020002018-04-26 2:04PM EDT2.000.971.001.03-0.06-5.83%14325.00%
CHK180427C000030002018-04-26 3:57PM EDT3.000.040.040.050.00-4,0046,79743.75%
CHK180427C000035002018-04-20 3:38PM EDT3.500.010.010.020.00-2404,483150.00%
CHK180427C000040002018-04-11 2:19PM EDT4.000.010.000.010.00-5384193.75%
CHK180427C000045002018-03-28 9:34AM EDT4.500.020.000.090.00-11400.00%
CHK180427C000060002018-04-26 7:04PM EDT6.000.010.000.010.00-11400.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHK180427P000005002018-04-26 7:04PM EDT0.500.010.000.010.00-221,100.00%
CHK180427P000015002018-03-23 11:55PM EDT1.500.030.000.240.00-11946.88%
CHK180427P000020002018-04-10 10:50AM EDT2.000.010.000.030.00-1101350.00%
CHK180427P000025002018-04-19 1:30PM EDT2.500.010.010.020.00-1428187.50%
CHK180427P000030002018-04-26 3:50PM EDT3.000.030.020.03-0.03-50.00%1,1346,72343.75%
CHK180427P000035002018-04-26 1:43PM EDT3.500.520.460.530.00-4116150.00%
CHK180427P000040002018-03-13 4:53PM EDT4.000.920.970.990.00-101050.00%