Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240621C00115000 | 2024-05-20 3:59PM EDT | 115.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHRD240621C00120000 | 2024-03-01 4:02PM EDT | 120.00 | 44.20 | 57.00 | 61.50 | 0.00 | - | 620 | 0 | 92.24% |
| CHRD240621C00130000 | 2024-05-20 1:53PM EDT | 130.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 34 | 1 | 0.00% |
| CHRD240621C00135000 | 2024-05-20 3:59PM EDT | 135.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHRD240621C00140000 | 2024-05-20 1:53PM EDT | 140.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CHRD240621C00150000 | 2024-05-20 3:14PM EDT | 150.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 210 | 1 | 0.00% |
| CHRD240621C00155000 | 2024-05-20 1:53PM EDT | 155.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CHRD240621C00160000 | 2024-05-20 3:14PM EDT | 160.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 140 | 5 | 0.00% |
| CHRD240621C00165000 | 2024-05-20 3:14PM EDT | 165.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 70 | 16 | 0.00% |
| CHRD240621C00170000 | 2024-05-21 10:55AM EDT | 170.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CHRD240621C00175000 | 2024-05-20 3:36PM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 160 | 211 | 0.00% |
| CHRD240621C00180000 | 2024-05-21 9:53AM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
| CHRD240621C00185000 | 2024-05-21 3:13PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 69 | 315 | 1.56% |
| CHRD240621C00190000 | 2024-05-21 2:00PM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 214 | 3.13% |
| CHRD240621C00195000 | 2024-05-08 12:02PM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CHRD240621C00200000 | 2024-05-08 12:02PM EDT | 200.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| CHRD240621C00210000 | 2024-04-19 1:11PM EDT | 210.00 | 1.18 | 0.00 | 2.60 | 0.00 | - | 20 | 20 | 53.16% |
| CHRD240621C00220000 | 2024-02-12 2:45PM EDT | 220.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 5 | 45.78% |
| CHRD240621C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CHRD240621C00250000 | 2024-03-18 1:48PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.01% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240621P00105000 | 2023-11-13 10:30AM EDT | 105.00 | 1.40 | 0.10 | 1.50 | 0.00 | - | - | 10 | 109.42% |
| CHRD240621P00115000 | 2024-01-17 4:21PM EDT | 115.00 | 1.70 | 0.10 | 5.00 | 0.00 | - | 3 | 10 | 122.97% |
| CHRD240621P00120000 | 2024-02-02 12:34PM EDT | 120.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 5 | 116 | 87.06% |
| CHRD240621P00125000 | 2024-05-21 2:18PM EDT | 125.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| CHRD240621P00130000 | 2024-02-02 12:33PM EDT | 130.00 | 3.20 | 0.30 | 5.00 | 0.00 | - | 5 | 7 | 97.29% |
| CHRD240621P00135000 | 2023-12-20 10:30AM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHRD240621P00140000 | 2024-03-26 1:59PM EDT | 140.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 2 | 44 | 73.85% |
| CHRD240621P00145000 | 2024-04-19 3:32PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| CHRD240621P00150000 | 2024-05-16 12:37PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| CHRD240621P00155000 | 2024-05-10 3:06PM EDT | 155.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| CHRD240621P00160000 | 2024-05-20 9:31AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| CHRD240621P00165000 | 2024-05-16 3:44PM EDT | 165.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| CHRD240621P00170000 | 2024-05-17 3:34PM EDT | 170.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| CHRD240621P00175000 | 2024-05-21 2:05PM EDT | 175.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 3.13% |
| CHRD240621P00180000 | 2024-05-21 10:50AM EDT | 180.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.20% |
| CHRD240621P00185000 | 2024-05-17 2:09PM EDT | 185.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 64 | 65 | 0.00% |
| CHRD240621P00190000 | 2024-01-31 10:30AM EDT | 190.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CHRD240621P00195000 | 2024-01-29 10:30AM EDT | 195.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHRD240621P00210000 | 2023-12-28 10:30AM EDT | 210.00 | 43.30 | 55.50 | 60.00 | 0.00 | - | 1 | 20 | 184.39% |
| CHRD240621P00220000 | 2024-01-16 1:52PM EDT | 220.00 | 66.70 | 58.70 | 63.30 | 0.00 | - | 2 | 23 | 165.17% |
| CHRD240621P00230000 | 2023-11-14 10:30AM EDT | 230.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CHRD240621P00240000 | 2023-12-28 10:30AM EDT | 240.00 | 71.40 | 84.90 | 89.50 | 0.00 | - | 10 | 10 | 218.08% |
| CHRD240621P00250000 | 2023-12-28 10:30AM EDT | 250.00 | 81.30 | 94.50 | 99.40 | 0.00 | - | 10 | 22 | 227.14% |
© 2024 Yahoo. All rights reserved.