Chord Energy Corporation (CHRD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF240719C00011770 | 2024-05-29 3:21PM EDT | 11.77 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ERF240719C00012770 | 2024-05-29 3:18PM EDT | 12.77 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| ERF240719C00013770 | 2024-05-29 3:19PM EDT | 13.77 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.00% |
| ERF240719C00014770 | 2024-05-24 3:34PM EDT | 14.77 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 65 | 0.00% |
| ERF240719C00015770 | 2024-05-15 1:47PM EDT | 15.77 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| ERF240719C00016770 | 2024-05-30 9:39AM EDT | 16.77 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| ERF240719C00017770 | 2024-05-23 1:19PM EDT | 17.77 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 83 | 0.00% |
| ERF240719C00018770 | 2024-05-15 9:56AM EDT | 18.77 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 204 | 0.00% |
| ERF240719C00019770 | 2024-05-29 3:44PM EDT | 19.77 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 296 | 0.00% |
| ERF240719C00020770 | 2024-05-29 9:31AM EDT | 20.77 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| CHRD240719C00160000 | 2024-07-02 9:30AM EDT | 160.00 | 11.20 | 12.50 | 16.00 | 0.00 | - | 3 | 3 | 52.03% |
| CHRD240719C00165000 | 2024-07-01 11:31AM EDT | 165.00 | 5.30 | 8.30 | 10.60 | 0.00 | - | 1 | 18 | 36.72% |
| CHRD240719C00170000 | 2024-07-02 2:25PM EDT | 170.00 | 3.90 | 5.00 | 5.80 | 0.00 | - | 27 | 0 | 25.87% |
| CHRD240719C00175000 | 2024-07-03 12:05PM EDT | 175.00 | 2.50 | 2.10 | 2.90 | +0.80 | +47.06% | 26 | 0 | 24.37% |
| CHRD240719C00180000 | 2024-07-03 12:32PM EDT | 180.00 | 0.91 | 0.65 | 1.00 | +0.31 | +51.67% | 30 | 119 | 21.92% |
| CHRD240719C00185000 | 2024-07-02 2:44PM EDT | 185.00 | 0.31 | 0.20 | 0.70 | 0.00 | - | 6 | 44 | 27.44% |
| CHRD240719C00190000 | 2024-06-26 10:59AM EDT | 190.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 44.52% |
| CHRD240719C00195000 | 2024-07-01 11:50AM EDT | 195.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 51.22% |
| CHRD240719C00200000 | 2024-06-18 11:30AM EDT | 200.00 | 0.56 | 0.00 | 1.40 | 0.00 | - | - | 0 | 58.47% |
| CHRD240719C00210000 | 2024-06-18 11:30AM EDT | 210.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | - | 0 | 59.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERF240719P00011770 | 2024-05-24 3:47PM EDT | 11.77 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| ERF240719P00018770 | 2024-05-29 11:47AM EDT | 18.77 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 301 | 50.00% |
| ERF240719P00019770 | 2024-05-29 3:34PM EDT | 19.77 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 95 | 50.00% |
| ERF240719P00021770 | 2024-05-22 9:30AM EDT | 21.77 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CHRD240719P00130000 | 2024-06-28 11:30AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 87.65% |
| CHRD240719P00140000 | 2024-06-04 11:25AM EDT | 140.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 69.02% |
| CHRD240719P00145000 | 2024-06-24 9:30AM EDT | 145.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 0 | 53.37% |
| CHRD240719P00150000 | 2024-07-01 3:18PM EDT | 150.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 45.12% |
| CHRD240719P00155000 | 2024-07-01 3:49PM EDT | 155.00 | 0.39 | 0.05 | 0.90 | 0.00 | - | 3 | 22 | 45.61% |
| CHRD240719P00160000 | 2024-07-02 9:58AM EDT | 160.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 0 | 31.20% |
| CHRD240719P00165000 | 2024-06-25 3:48PM EDT | 165.00 | 2.15 | 0.45 | 0.80 | 0.00 | - | 3 | 18 | 25.27% |
| CHRD240719P00170000 | 2024-07-03 11:04AM EDT | 170.00 | 1.70 | 1.10 | 1.75 | -0.60 | -26.09% | 8 | 30 | 22.61% |
| CHRD240719P00175000 | 2024-06-28 12:15PM EDT | 175.00 | 7.28 | 3.20 | 3.70 | 0.00 | - | 3 | 0 | 20.33% |
| CHRD240719P00180000 | 2024-06-25 12:45PM EDT | 180.00 | 13.00 | 6.40 | 8.20 | 0.00 | - | 1 | 61 | 28.96% |
© 2024 Yahoo. All rights reserved.