Canada markets closed

Chord Energy Corporation (CHRD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.42-3.44 (-2.07%)
At close: 04:00PM EDT
164.50 +2.08 (+1.28%)
After hours: 06:58PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERF240621C000187702024-05-17 3:12PM EDT18.771.180.000.00+1.18--10.00%
ERF240621C000197702024-05-30 1:22PM EDT19.770.500.000.000.00-2490.00%
ERF240621C000207702024-05-29 10:04AM EDT20.770.250.000.00+0.25--420.00%
CHRD240621C001150002024-05-20 3:59PM EDT115.0066.7045.4049.400.00-10201.86%
CHRD240621C001200002024-03-01 4:02PM EDT120.0044.2057.0061.500.00-6200444.80%
CHRD240621C001300002024-05-29 11:47AM EDT130.0048.8030.7034.400.00-1179.69%
CHRD240621C001350002024-05-20 3:59PM EDT135.0046.7025.5029.500.00-3063.09%
CHRD240621C001400002024-05-20 1:53PM EDT140.0041.6020.6024.400.00-90052.15%
CHRD240621C001500002024-05-31 11:52AM EDT150.0030.5010.7014.500.00-1175.20%
CHRD240621C001550002024-05-20 1:53PM EDT155.0026.705.809.700.00-60058.91%
CHRD240621C001600002024-05-22 9:53AM EDT160.0018.111.205.400.00-2245.78%
CHRD240621C001650002024-06-14 11:48AM EDT165.001.030.701.10-1.72-62.55%41923.76%
CHRD240621C001700002024-06-14 11:48AM EDT170.000.360.100.25-0.44-55.00%74324.95%
CHRD240621C001750002024-06-14 3:08PM EDT175.000.150.001.60-0.39-72.22%125262.96%
CHRD240621C001800002024-06-14 2:13PM EDT180.000.350.050.30-0.05-12.50%1132848.05%
CHRD240621C001850002024-06-13 11:00AM EDT185.000.190.000.400.00-221553.32%
CHRD240621C001900002024-06-10 2:57PM EDT190.000.150.001.200.00-117377.44%
CHRD240621C001950002024-05-28 3:50PM EDT195.000.700.002.150.00-3046100.05%
CHRD240621C002000002024-06-06 3:48PM EDT200.000.050.000.150.00-24467.38%
CHRD240621C002100002024-05-22 9:33AM EDT210.000.320.000.300.00-52088.67%
CHRD240621C002200002024-02-12 2:45PM EDT220.000.200.000.800.00--5119.04%
CHRD240621C002400002024-01-23 10:30AM EDT240.000.450.000.000.00-1150.00%
CHRD240621C002500002024-03-18 1:48PM EDT250.000.050.004.800.00-11225.85%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ERF240621P000187702024-05-22 2:25PM EDT18.770.300.000.00+0.30--350.00%
ERF240621P000197702024-05-21 10:42AM EDT19.770.230.000.00+0.23--12250.00%
ERF240621P000207702024-05-22 11:16AM EDT20.771.250.000.00+1.25--17450.00%
ERF240621P000237702024-05-22 12:49PM EDT23.773.950.000.00+3.95--050.00%
CHRD240621P001050002023-11-13 10:30AM EDT105.001.400.101.500.00--10195.80%
CHRD240621P001150002024-01-17 4:21PM EDT115.001.700.105.000.00-310217.33%
CHRD240621P001200002024-02-02 12:34PM EDT120.001.600.101.600.00-5116146.78%
CHRD240621P001250002024-05-21 2:18PM EDT125.000.050.002.150.00-57138.43%
CHRD240621P001300002024-02-02 12:33PM EDT130.003.200.305.000.00-57160.06%
CHRD240621P001350002023-12-20 10:30AM EDT135.002.850.000.000.00--125.00%
CHRD240621P001400002024-03-26 1:59PM EDT140.001.500.004.000.00-244109.96%
CHRD240621P001450002024-06-04 11:23AM EDT145.000.100.002.150.00-18174.27%
CHRD240621P001500002024-06-04 11:23AM EDT150.000.200.000.400.00-11943.21%
CHRD240621P001550002024-06-14 11:41AM EDT155.000.300.001.80-0.42-58.33%71052.34%
CHRD240621P001600002024-06-14 2:30PM EDT160.001.070.752.05+0.87+435.00%34134.94%
CHRD240621P001650002024-06-14 10:30AM EDT165.003.321.505.70+1.53+85.47%22647.41%
CHRD240621P001700002024-06-14 10:30AM EDT170.007.455.809.70+3.49+88.13%37654.76%
CHRD240621P001750002024-06-05 10:00AM EDT175.006.0010.7014.600.00-519169.26%
CHRD240621P001800002024-06-13 2:33PM EDT180.0011.8015.7019.700.00-69084.99%
CHRD240621P001850002024-06-13 2:33PM EDT185.0016.8020.7024.700.00-68098.10%
CHRD240621P001900002024-01-31 10:30AM EDT190.0036.100.000.000.00-10200.00%
CHRD240621P001950002024-01-29 10:30AM EDT195.0043.800.000.000.00--10.00%
CHRD240621P002100002023-12-28 10:30AM EDT210.0043.3055.5060.000.00-120272.34%
CHRD240621P002200002024-01-16 1:52PM EDT220.0066.7058.7063.300.00-223196.78%
CHRD240621P002300002023-11-14 10:30AM EDT230.0068.000.000.000.00-1120.00%
CHRD240621P002400002023-12-28 10:30AM EDT240.0071.4084.9089.500.00-1010329.05%
CHRD240621P002500002023-12-28 10:30AM EDT250.0081.3094.5099.400.00-1022343.82%