Singapore markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.14-0.91 (-1.06%)
At close: 04:00PM EDT
84.90 -0.24 (-0.28%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHK240621C000500002024-02-21 11:43AM EDT50.0033.0034.0038.900.00-30302.83%
CHK240621C000600002024-01-19 1:31PM EDT60.0017.6017.4021.700.00-330.00%
CHK240621C000650002024-06-13 9:44AM EDT65.0020.8019.6020.600.00-52,300134.96%
CHK240621C000700002024-05-28 3:38PM EDT70.0021.0013.1017.500.00-3383.01%
CHK240621C000750002024-06-04 3:34PM EDT75.0013.408.5012.300.00-5765.04%
CHK240621C000775002024-05-14 1:45PM EDT77.5012.207.109.400.00-20066.89%
CHK240621C000800002024-06-14 10:46AM EDT80.005.473.507.30-5.03-47.90%25093.12%
CHK240621C000825002024-06-04 11:54AM EDT82.505.701.503.100.00-2530.27%
CHK240621C000850002024-06-14 2:47PM EDT85.001.120.751.15-0.48-30.00%111,19122.95%
CHK240621C000875002024-06-12 2:19PM EDT87.501.390.150.300.00-758723.05%
CHK240621C000900002024-06-14 3:39PM EDT90.000.070.050.10-0.05-41.67%892,60527.05%
CHK240621C000925002024-06-14 10:25AM EDT92.500.060.000.10-0.05-45.45%81,44636.91%
CHK240621C000950002024-06-12 10:57AM EDT95.000.070.000.350.00-31,16751.66%
CHK240621C000975002024-06-10 10:58AM EDT97.500.050.000.050.00-41,92648.44%
CHK240621C001000002024-05-31 3:49PM EDT100.000.120.000.900.00-162886.13%
CHK240621C001050002024-05-06 12:52PM EDT105.000.120.000.250.00-115080.86%
CHK240621C001100002023-09-11 2:48PM EDT110.003.201.555.500.00--4226.71%
CHK240621C001150002023-11-22 11:59AM EDT115.001.700.002.150.00-18168.60%
CHK240621C001300002023-10-16 10:54AM EDT130.000.940.050.550.00-48165.04%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHK240621P000450002023-11-17 1:57PM EDT45.000.200.050.900.00-131277.73%
CHK240621P000550002023-11-13 12:58PM EDT55.000.950.202.950.00-1030273.34%
CHK240621P000600002024-04-29 11:03AM EDT60.000.050.000.050.00-1041103.91%
CHK240621P000650002024-03-27 9:52AM EDT65.000.290.002.200.00-3123170.41%
CHK240621P000700002024-05-23 3:12PM EDT70.000.150.002.150.00-4187134.18%
CHK240621P000725002024-05-01 12:28PM EDT72.500.180.002.150.00-500512116.99%
CHK240621P000750002024-06-04 3:38PM EDT75.000.080.000.100.00-145852.93%
CHK240621P000775002024-05-31 1:16PM EDT77.502.150.000.250.00-10062351.27%
CHK240621P000800002024-06-04 3:38PM EDT80.000.130.000.150.00-182633.01%
CHK240621P000825002024-06-14 2:35PM EDT82.500.150.150.250.00-618,34523.78%
CHK240621P000850002024-06-14 2:47PM EDT85.000.900.650.95+0.35+63.64%1013,57321.68%
CHK240621P000875002024-06-14 3:31PM EDT87.502.501.802.80+0.75+42.86%330727.10%
CHK240621P000900002024-06-13 10:00AM EDT90.004.202.956.200.00-42,66566.16%
CHK240621P000925002024-06-12 3:02PM EDT92.505.086.208.800.00-431383.94%
CHK240621P000950002024-06-07 9:30AM EDT95.007.348.2011.700.00-12108.69%
CHK240621P001000002024-06-03 12:28PM EDT100.009.0012.7016.900.00-160140.19%