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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | - | - | 42 | 0.00% |
| CHRD240621C00115000 | 2024-05-20 3:59PM EDT | 115.00 | 66.70 | 50.70 | 53.70 | 0.00 | - | 1 | 0 | 284.18% |
| CHRD240621C00120000 | 2024-03-01 4:02PM EDT | 120.00 | 44.20 | 57.00 | 61.50 | 0.00 | - | 620 | 0 | 731.15% |
| CHRD240621C00130000 | 2024-05-29 11:47AM EDT | 130.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHRD240621C00135000 | 2024-05-20 3:59PM EDT | 135.00 | 46.70 | 29.80 | 33.50 | 0.00 | - | 3 | 0 | 250.00% |
| CHRD240621C00140000 | 2024-05-20 1:53PM EDT | 140.00 | 41.60 | 25.60 | 28.70 | 0.00 | - | 90 | 0 | 148.63% |
| CHRD240621C00150000 | 2024-05-31 11:52AM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHRD240621C00155000 | 2024-05-20 1:53PM EDT | 155.00 | 26.70 | 9.60 | 13.70 | 0.00 | - | 60 | 0 | 128.71% |
| CHRD240621C00160000 | 2024-05-22 9:53AM EDT | 160.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHRD240621C00165000 | 2024-06-18 10:01AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| CHRD240621C00170000 | 2024-06-18 9:50AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| CHRD240621C00175000 | 2024-06-14 3:08PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 12.50% |
| CHRD240621C00180000 | 2024-06-14 2:13PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 317 | 25.00% |
| CHRD240621C00185000 | 2024-06-18 1:33PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 25.00% |
| CHRD240621C00190000 | 2024-06-17 12:11PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 50.00% |
| CHRD240621C00195000 | 2024-05-28 3:50PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 50.00% |
| CHRD240621C00200000 | 2024-06-06 3:48PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| CHRD240621C00210000 | 2024-05-22 9:33AM EDT | 210.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| CHRD240621C00220000 | 2024-02-12 2:45PM EDT | 220.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 5 | 206.25% |
| 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 | 401.66% |
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 | 0.00 | - | - | 3 | 50.00% |
| ERF240621P00019770 | 2024-05-21 10:42AM EDT | 19.77 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 122 | 50.00% |
| ERF240621P00020770 | 2024-05-22 11:16AM EDT | 20.77 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 174 | 50.00% |
| ERF240621P00023770 | 2024-05-22 12:49PM EDT | 23.77 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHRD240621P00105000 | 2023-11-13 10:30AM EDT | 105.00 | 1.40 | 0.10 | 1.50 | 0.00 | - | - | 10 | 382.62% |
| CHRD240621P00115000 | 2024-01-17 4:21PM EDT | 115.00 | 1.70 | 0.10 | 5.00 | 0.00 | - | 3 | 10 | 426.47% |
| CHRD240621P00120000 | 2024-02-02 12:34PM EDT | 120.00 | 1.60 | 0.10 | 1.60 | 0.00 | - | 5 | 116 | 292.19% |
| CHRD240621P00125000 | 2024-05-21 2:18PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CHRD240621P00130000 | 2024-02-02 12:33PM EDT | 130.00 | 3.20 | 0.30 | 5.00 | 0.00 | - | 5 | 7 | 321.09% |
| CHRD240621P00135000 | 2023-12-20 10:30AM EDT | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHRD240621P00140000 | 2024-03-26 1:59PM EDT | 140.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 2 | 44 | 227.98% |
| CHRD240621P00145000 | 2024-06-04 11:23AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| CHRD240621P00150000 | 2024-06-04 11:23AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CHRD240621P00155000 | 2024-06-14 11:41AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CHRD240621P00160000 | 2024-06-18 1:26PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| CHRD240621P00165000 | 2024-06-18 2:41PM EDT | 165.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| CHRD240621P00170000 | 2024-06-17 3:21PM EDT | 170.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| CHRD240621P00175000 | 2024-06-05 10:00AM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 51 | 44 | 0.00% |
| CHRD240621P00180000 | 2024-06-13 2:33PM EDT | 180.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CHRD240621P00185000 | 2024-06-13 2:33PM EDT | 185.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 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 | 573.34% |
| CHRD240621P00220000 | 2024-01-16 1:52PM EDT | 220.00 | 66.70 | 58.70 | 63.30 | 0.00 | - | 2 | 23 | 464.11% |
| 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 | 688.43% |
| CHRD240621P00250000 | 2023-12-28 10:30AM EDT | 250.00 | 81.30 | 94.50 | 99.40 | 0.00 | - | 10 | 22 | 718.95% |
© 2024 Yahoo. All rights reserved.