Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD241220C00140000 | 2024-06-06 2:16PM EDT | 140.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| CHRD241220C00160000 | 2024-06-18 10:00AM EDT | 160.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHRD241220C00165000 | 2024-06-14 2:02PM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CHRD241220C00170000 | 2024-06-18 10:00AM EDT | 170.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| CHRD241220C00175000 | 2024-06-18 10:05AM EDT | 175.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| CHRD241220C00180000 | 2024-06-13 2:00PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| CHRD241220C00185000 | 2024-06-13 11:55AM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| CHRD241220C00190000 | 2024-05-23 2:47PM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| CHRD241220C00195000 | 2024-05-20 9:38AM EDT | 195.00 | 6.30 | 0.55 | 5.00 | 0.00 | - | 1 | 4 | 29.59% |
| CHRD241220C00200000 | 2024-06-17 11:47AM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| CHRD241220C00210000 | 2024-06-04 2:58PM EDT | 210.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD241220P00130000 | 2024-06-13 11:07AM EDT | 130.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 6.25% |
| CHRD241220P00135000 | 2024-04-22 10:15AM EDT | 135.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CHRD241220P00140000 | 2024-06-17 9:39AM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| CHRD241220P00150000 | 2024-06-05 11:46AM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 3.13% |
| CHRD241220P00155000 | 2024-06-14 10:10AM EDT | 155.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| CHRD241220P00160000 | 2024-06-18 10:00AM EDT | 160.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| CHRD241220P00165000 | 2024-06-07 9:30AM EDT | 165.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| CHRD241220P00170000 | 2024-06-17 3:13PM EDT | 170.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| CHRD241220P00175000 | 2024-05-28 10:16AM EDT | 175.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHRD241220P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 26.00 | 33.50 | 38.00 | 0.00 | - | - | 1 | 31.44% |
| CHRD241220P00210000 | 2024-05-22 1:59PM EDT | 210.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CHRD241220P00220000 | 2024-05-22 3:39PM EDT | 220.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.