Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240920C00115000 | 2024-05-20 3:59PM EDT | 115.00 | 66.80 | 50.60 | 55.10 | 0.00 | - | 3 | 0 | 50.13% |
| CHRD240920C00120000 | 2024-03-05 11:34AM EDT | 120.00 | 43.50 | 61.30 | 66.20 | 0.00 | - | 1 | 0 | 126.51% |
| CHRD240920C00130000 | 2024-05-07 2:31PM EDT | 130.00 | 49.50 | 37.90 | 42.50 | 0.00 | - | 1 | 0 | 51.56% |
| CHRD240920C00135000 | 2024-05-01 10:32AM EDT | 135.00 | 39.30 | 50.00 | 54.50 | 0.00 | - | 16 | 0 | 114.02% |
| CHRD240920C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 43.20 | 39.50 | 43.90 | 0.00 | - | 50 | 17 | 85.63% |
| CHRD240920C00145000 | 2024-02-21 11:10AM EDT | 145.00 | 24.90 | 25.40 | 30.00 | 0.00 | - | 2 | 0 | 54.25% |
| CHRD240920C00150000 | 2024-06-03 3:51PM EDT | 150.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CHRD240920C00155000 | 2024-04-03 11:13AM EDT | 155.00 | 28.10 | 20.20 | 24.90 | 0.00 | - | 1 | 26 | 57.11% |
| CHRD240920C00160000 | 2024-06-14 10:31AM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CHRD240920C00165000 | 2024-06-18 1:50PM EDT | 165.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHRD240920C00170000 | 2024-06-18 12:14PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| CHRD240920C00175000 | 2024-06-18 11:54AM EDT | 175.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 3.13% |
| CHRD240920C00180000 | 2024-06-17 10:43AM EDT | 180.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| CHRD240920C00185000 | 2024-06-18 10:48AM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| CHRD240920C00190000 | 2024-06-03 3:55PM EDT | 190.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| CHRD240920C00195000 | 2024-06-11 9:30AM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 6.25% |
| CHRD240920C00200000 | 2024-06-17 11:48AM EDT | 200.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 6.25% |
| CHRD240920C00210000 | 2024-05-07 3:56PM EDT | 210.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.79% |
| CHRD240920C00220000 | 2024-04-12 11:13AM EDT | 220.00 | 2.32 | 0.10 | 5.00 | 0.00 | - | 2 | 12 | 57.45% |
| CHRD240920C00250000 | 2024-05-06 11:37AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 58.90% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD240920P00100000 | 2024-04-11 9:30AM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 10 | 78.99% |
| CHRD240920P00115000 | 2024-02-23 12:00PM EDT | 115.00 | 1.60 | 0.10 | 5.00 | 0.00 | - | 5 | 14 | 62.55% |
| CHRD240920P00120000 | 2024-03-12 2:38PM EDT | 120.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 49.12% |
| CHRD240920P00130000 | 2024-06-18 9:31AM EDT | 130.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| CHRD240920P00135000 | 2024-04-04 9:30AM EDT | 135.00 | 1.70 | 0.15 | 5.00 | 0.00 | - | 10 | 10 | 53.51% |
| CHRD240920P00140000 | 2024-06-18 10:32AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| CHRD240920P00145000 | 2024-06-17 9:40AM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| CHRD240920P00150000 | 2024-06-18 1:13PM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| CHRD240920P00155000 | 2024-06-14 2:32PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| CHRD240920P00160000 | 2024-06-14 3:59PM EDT | 160.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| CHRD240920P00165000 | 2024-06-17 3:21PM EDT | 165.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.78% |
| CHRD240920P00170000 | 2024-06-10 3:14PM EDT | 170.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| CHRD240920P00175000 | 2024-06-05 9:47AM EDT | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CHRD240920P00180000 | 2024-06-18 9:47AM EDT | 180.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| CHRD240920P00190000 | 2024-01-18 10:30AM EDT | 190.00 | 43.20 | 30.70 | 35.50 | 0.00 | - | 10 | 10 | 53.94% |
| CHRD240920P00220000 | 2024-03-06 1:22PM EDT | 220.00 | 56.78 | 36.20 | 41.00 | 0.00 | - | 10 | 10 | 0.00% |
| CHRD240920P00240000 | 2024-02-29 4:55PM EDT | 240.00 | 81.20 | 61.00 | 65.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.