NasdaqGS - Delayed Quote USD

Chesapeake Energy Corporation (CHK)

87.51 +0.19 (+0.22%)
At close: 4:00 PM EDT
87.51 0.00 (0.00%)
After hours: 4:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CHK240419C00060000 4/17/2024 4:08 PM 60 27.25 26.20 28.90 0.00 0.00% 3 3 309.38%
CHK240419C00065000 4/17/2024 4:09 PM 65 22.16 21.00 24.20 0.00 0.00% 4 2 281.25%
CHK240419C00070000 4/11/2024 7:45 PM 70 17.60 15.40 19.20 0.00 0.00% 3 20 450.20%
CHK240419C00075000 4/11/2024 7:53 PM 75 13.00 10.90 12.70 0.00 0.00% 2 68 185.94%
CHK240419C00077500 4/16/2024 2:20 PM 77.5 8.50 9.10 11.50 0.00 0.00% 1 857 169.92%
CHK240419C00080000 4/19/2024 7:57 PM 80 7.48 5.90 8.70 0.08 1.08% 8 226 219.14%
CHK240419C00082500 4/19/2024 7:33 PM 82.5 4.83 2.95 6.20 0.14 2.99% 409 715 172.85%
CHK240419C00085000 4/19/2024 7:46 PM 85 2.35 2.25 4.20 0.08 3.52% 475 2,224 93.36%
CHK240419C00087500 4/19/2024 7:58 PM 87.5 0.40 0.00 0.95 -0.15 -27.27% 82 2,283 51.76%
CHK240419C00090000 4/19/2024 7:27 PM 90 0.03 0.00 0.05 -0.02 -40.00% 34 2,489 35.94%
CHK240419C00092500 4/19/2024 4:42 PM 92.5 0.05 0.00 0.05 0.02 66.67% 1 342 54.69%
CHK240419C00095000 4/11/2024 7:17 PM 95 0.05 0.00 1.50 0.00 0.00% 3 190 167.58%
CHK240419C00100000 4/9/2024 2:28 PM 100 0.05 0.00 0.30 0.00 0.00% 3 242 153.13%
CHK240419C00105000 4/8/2024 1:37 PM 105 0.05 0.00 0.45 0.00 0.00% 10 437 212.11%
CHK240419C00110000 3/20/2024 6:38 PM 110 0.05 0.00 0.35 0.00 0.00% 1 18 242.19%
CHK240419C00115000 11/20/2023 5:35 PM 115 0.32 0.00 2.25 0.00 0.00% 1 2 419.73%
CHK240419C00120000 2/21/2024 5:16 PM 120 0.03 0.00 0.75 0.00 0.00% 191 97 360.16%
CHK240419C00130000 2/21/2024 5:11 PM 130 0.15 0.00 0.75 0.00 0.00% 3 4 429.30%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CHK240419P00050000 4/5/2024 6:51 PM 50 0.03 0.00 0.05 0.00 0.00% 3 7 418.75%
CHK240419P00055000 1/23/2024 8:29 PM 55 0.25 0.05 2.15 0.00 0.00% 2 5 679.88%
CHK240419P00060000 3/20/2024 6:00 PM 60 0.05 0.00 0.35 0.00 0.00% 6 44 385.94%
CHK240419P00065000 3/21/2024 1:30 PM 65 0.05 0.00 0.05 0.00 0.00% 3 74 235.94%
CHK240419P00070000 4/16/2024 2:03 PM 70 0.54 0.00 0.50 0.00 0.00% 1 5,054 265.63%
CHK240419P00072500 3/14/2024 7:24 PM 72.5 0.15 0.00 0.40 0.00 0.00% 5 5 220.70%
CHK240419P00075000 4/16/2024 4:33 PM 75 0.05 0.00 1.00 0.00 0.00% 4 364 235.16%
CHK240419P00077500 4/4/2024 3:53 PM 77.5 0.04 0.00 0.35 0.00 0.00% 1 307 150.78%
CHK240419P00080000 4/10/2024 7:57 PM 80 0.05 0.00 0.05 0.00 0.00% 2 446 82.81%
CHK240419P00082500 4/19/2024 4:44 PM 82.5 0.05 0.00 0.45 0.00 0.00% 3 2,938 92.77%
CHK240419P00085000 4/19/2024 2:49 PM 85 0.05 0.00 0.05 -0.35 -87.50% 1 212 37.11%
CHK240419P00087500 4/19/2024 7:44 PM 87.5 0.30 0.00 0.20 -0.20 -40.00% 102 291 11.23%
CHK240419P00090000 4/19/2024 5:25 PM 90 2.71 1.00 3.70 0.81 42.63% 11 120 120.80%
CHK240419P00092500 10/31/2023 4:59 PM 92.5 9.70 11.20 15.50 0.00 0.00% 10 16 569.92%
CHK240419P00100000 4/10/2024 6:45 PM 100 10.10 11.20 13.90 0.00 0.00% - 0 129.69%

Related Tickers

SWN Southwestern Energy Company
7.29
+0.14%
 
EQT EQT Corporation
36.65
+1.19%
 
AR Antero Resources Corporation
29.29
+1.49%
 
HES Hess Corporation
154.35
+1.69%
 
APA APA Corporation
32.36
+0.56%
 
EOG EOG Resources, Inc.
133.17
+1.07%
 
FANG Diamondback Energy, Inc.
200.74
+0.57%
 
COP ConocoPhillips
129.38
+1.23%
 
DVN Devon Energy Corporation
51.83
+0.78%
 
PXD Pioneer Natural Resources Company
270.31
+0.87%