Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 December 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 | 0 | 0.00% |
| CHRD241220C00160000 | 2024-06-18 10:00AM EDT | 160.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHRD241220C00165000 | 2024-07-02 10:59AM EDT | 165.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CHRD241220C00170000 | 2024-07-02 3:05PM EDT | 170.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CHRD241220C00175000 | 2024-07-02 12:00PM EDT | 175.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CHRD241220C00180000 | 2024-07-01 9:30AM EDT | 180.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHRD241220C00185000 | 2024-07-02 11:39AM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 107 | 1.56% |
| CHRD241220C00190000 | 2024-07-02 10:56AM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHRD241220C00195000 | 2024-06-24 2:19PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| 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 | 1.05 | 3.60 | 0.00 | - | 17 | 0 | 29.76% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD241220P00085000 | 2024-06-25 9:30AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHRD241220P00120000 | 2024-06-25 9:30AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHRD241220P00125000 | 2024-06-26 1:36PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| 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 | 0.05 | 5.00 | 0.00 | - | - | 2 | 43.68% |
| CHRD241220P00140000 | 2024-06-17 9:39AM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CHRD241220P00145000 | 2024-06-24 10:44AM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CHRD241220P00150000 | 2024-06-20 12:28PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| CHRD241220P00155000 | 2024-06-14 10:10AM EDT | 155.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHRD241220P00160000 | 2024-06-21 2:05PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHRD241220P00165000 | 2024-06-21 2:44PM EDT | 165.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| CHRD241220P00170000 | 2024-07-03 11:04AM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.78% |
| CHRD241220P00175000 | 2024-06-21 2:49PM EDT | 175.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRD241220P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 26.00 | 33.50 | 38.00 | 0.00 | - | - | 1 | 44.39% |
| CHRD241220P00210000 | 2024-07-03 9:30AM EDT | 210.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CHRD241220P00220000 | 2024-05-22 3:39PM EDT | 220.00 | 42.79 | 54.50 | 58.90 | 0.00 | - | - | 10 | 52.03% |
© 2024 Yahoo. All rights reserved.