Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF240621C00018770 | 2024-05-17 3:12PM EDT | 18.77 | 1.18 | 0.00 | 0.00 | +1.18 | - | - | 1 | 0.00% |
| ERF240621C00019770 | 2024-05-30 1:22PM EDT | 19.77 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| ERF240621C00020770 | 2024-05-29 10:04AM EDT | 20.77 | 0.25 | 0.00 | 0.00 | +0.25 | - | - | 42 | 0.00% |
| CHRD240621C00115000 | 2024-05-20 3:59PM EDT | 115.00 | 66.70 | 45.40 | 49.40 | 0.00 | - | 1 | 0 | 201.86% |
| CHRD240621C00120000 | 2024-03-01 4:02PM EDT | 120.00 | 44.20 | 57.00 | 61.50 | 0.00 | - | 620 | 0 | 444.80% |
| CHRD240621C00130000 | 2024-05-29 11:47AM EDT | 130.00 | 48.80 | 30.70 | 34.40 | 0.00 | - | 1 | 1 | 79.69% |
| CHRD240621C00135000 | 2024-05-20 3:59PM EDT | 135.00 | 46.70 | 25.50 | 29.50 | 0.00 | - | 3 | 0 | 63.09% |
| CHRD240621C00140000 | 2024-05-20 1:53PM EDT | 140.00 | 41.60 | 20.60 | 24.40 | 0.00 | - | 90 | 0 | 52.15% |
| CHRD240621C00150000 | 2024-05-31 11:52AM EDT | 150.00 | 30.50 | 10.70 | 14.50 | 0.00 | - | 1 | 1 | 75.20% |
| CHRD240621C00155000 | 2024-05-20 1:53PM EDT | 155.00 | 26.70 | 5.80 | 9.70 | 0.00 | - | 60 | 0 | 58.91% |
| CHRD240621C00160000 | 2024-05-22 9:53AM EDT | 160.00 | 18.11 | 1.20 | 5.40 | 0.00 | - | 2 | 2 | 45.78% |
| CHRD240621C00165000 | 2024-06-14 11:48AM EDT | 165.00 | 1.03 | 0.70 | 1.10 | -1.72 | -62.55% | 4 | 19 | 23.76% |
| CHRD240621C00170000 | 2024-06-14 11:48AM EDT | 170.00 | 0.36 | 0.10 | 0.25 | -0.44 | -55.00% | 7 | 43 | 24.95% |
| CHRD240621C00175000 | 2024-06-14 3:08PM EDT | 175.00 | 0.15 | 0.00 | 1.60 | -0.39 | -72.22% | 1 | 252 | 62.96% |
| CHRD240621C00180000 | 2024-06-14 2:13PM EDT | 180.00 | 0.35 | 0.05 | 0.30 | -0.05 | -12.50% | 11 | 328 | 48.05% |
| CHRD240621C00185000 | 2024-06-13 11:00AM EDT | 185.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 2 | 215 | 53.32% |
| CHRD240621C00190000 | 2024-06-10 2:57PM EDT | 190.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 173 | 77.44% |
| CHRD240621C00195000 | 2024-05-28 3:50PM EDT | 195.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 30 | 46 | 100.05% |
| CHRD240621C00200000 | 2024-06-06 3:48PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 44 | 67.38% |
| CHRD240621C00210000 | 2024-05-22 9:33AM EDT | 210.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 5 | 20 | 88.67% |
| CHRD240621C00220000 | 2024-02-12 2:45PM EDT | 220.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 5 | 119.04% |
| CHRD240621C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHRD240621C00250000 | 2024-03-18 1:48PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 225.85% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF240621P00018770 | 2024-05-22 2:25PM EDT | 18.77 | 0.30 | 0.00 | 0.00 | +0.30 | - | - | 3 | 50.00% |
| ERF240621P00019770 | 2024-05-21 10:42AM EDT | 19.77 | 0.23 | 0.00 | 0.00 | +0.23 | - | - | 122 | 50.00% |
| ERF240621P00020770 | 2024-05-22 11:16AM EDT | 20.77 | 1.25 | 0.00 | 0.00 | +1.25 | - | - | 174 | 50.00% |
| ERF240621P00023770 | 2024-05-22 12:49PM EDT | 23.77 | 3.95 | 0.00 | 0.00 | +3.95 | - | - | 0 | 50.00% |
| CHRD240621P00105000 | 2023-11-13 10:30AM EDT | 105.00 | 1.40 | 0.10 | 1.50 | 0.00 | - | - | 10 | 195.80% |
| CHRD240621P00115000 | 2024-01-17 4:21PM EDT | 115.00 | 1.70 | 0.10 | 5.00 | 0.00 | - | 3 | 10 | 217.33% |
| CHRD240621P00120000 | 2024-02-02 12:34PM EDT | 120.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 5 | 116 | 146.78% |
| CHRD240621P00125000 | 2024-05-21 2:18PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 138.43% |
| CHRD240621P00130000 | 2024-02-02 12:33PM EDT | 130.00 | 3.20 | 0.30 | 5.00 | 0.00 | - | 5 | 7 | 160.06% |
| 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 | 109.96% |
| CHRD240621P00145000 | 2024-06-04 11:23AM EDT | 145.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 81 | 74.27% |
| CHRD240621P00150000 | 2024-06-04 11:23AM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 43.21% |
| CHRD240621P00155000 | 2024-06-14 11:41AM EDT | 155.00 | 0.30 | 0.00 | 1.80 | -0.42 | -58.33% | 7 | 10 | 52.34% |
| CHRD240621P00160000 | 2024-06-14 2:30PM EDT | 160.00 | 1.07 | 0.75 | 2.05 | +0.87 | +435.00% | 3 | 41 | 34.94% |
| CHRD240621P00165000 | 2024-06-14 10:30AM EDT | 165.00 | 3.32 | 1.50 | 5.70 | +1.53 | +85.47% | 2 | 26 | 47.41% |
| CHRD240621P00170000 | 2024-06-14 10:30AM EDT | 170.00 | 7.45 | 5.80 | 9.70 | +3.49 | +88.13% | 3 | 76 | 54.76% |
| CHRD240621P00175000 | 2024-06-05 10:00AM EDT | 175.00 | 6.00 | 10.70 | 14.60 | 0.00 | - | 51 | 91 | 69.26% |
| CHRD240621P00180000 | 2024-06-13 2:33PM EDT | 180.00 | 11.80 | 15.70 | 19.70 | 0.00 | - | 69 | 0 | 84.99% |
| CHRD240621P00185000 | 2024-06-13 2:33PM EDT | 185.00 | 16.80 | 20.70 | 24.70 | 0.00 | - | 68 | 0 | 98.10% |
| 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 | 272.34% |
| CHRD240621P00220000 | 2024-01-16 1:52PM EDT | 220.00 | 66.70 | 58.70 | 63.30 | 0.00 | - | 2 | 23 | 196.78% |
| 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 | 329.05% |
| CHRD240621P00250000 | 2023-12-28 10:30AM EDT | 250.00 | 81.30 | 94.50 | 99.40 | 0.00 | - | 10 | 22 | 343.82% |
© 2024 Yahoo. All rights reserved.