NasdaqGS - Nasdaq Real Time Price USD
Chord Energy Corporation (CHRD)
95.42
+0.39
+(0.41%)
As of 1:44:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD250620C00065000 | 11/21/2024 2:11 PM | 65 | 67.65 | 44.70 | 49.50 | 0.00 | 0.00% | 5 | 0 | 326.64% |
| CHRD250620C00075000 | 5/12/2025 12:30 PM | 75 | 24.90 | 18.80 | 23.00 | 0.00 | 0.00% | 1 | 2 | 56.69% |
| CHRD250620C00080000 | 5/2/2025 3:43 PM | 80 | 14.80 | 13.80 | 17.70 | 0.00 | 0.00% | 5 | 3 | 74.07% |
| CHRD250620C00085000 | 5/19/2025 3:56 PM | 85 | 10.36 | 9.10 | 13.10 | 0.00 | 0.00% | 3 | 8 | 62.35% |
| CHRD250620C00090000 | 5/7/2025 3:48 PM | 90 | 6.50 | 6.90 | 7.80 | 1.87 | 40.39% | 1 | 10 | 41.96% |
| CHRD250620C00095000 | 5/20/2025 12:39 PM | 95 | 4.00 | 4.10 | 4.70 | 0.50 | 14.29% | 4 | 94 | 39.92% |
| CHRD250620C00100000 | 5/20/2025 1:03 PM | 100 | 2.00 | 1.90 | 2.15 | 0.17 | 9.29% | 15 | 165 | 34.96% |
| CHRD250620C00105000 | 5/20/2025 12:22 PM | 105 | 1.02 | 0.75 | 1.15 | 0.23 | 29.11% | 3 | 65 | 36.94% |
| CHRD250620C00110000 | 5/19/2025 1:36 PM | 110 | 0.31 | 0.20 | 0.50 | -0.14 | -31.11% | 2 | 325 | 36.77% |
| CHRD250620C00115000 | 5/20/2025 10:39 AM | 115 | 0.20 | 0.20 | 0.45 | -0.24 | -54.55% | 4 | 669 | 43.65% |
| CHRD250620C00120000 | 5/19/2025 11:15 AM | 120 | 0.20 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 161 | 51.51% |
| CHRD250620C00125000 | 5/20/2025 10:29 AM | 125 | 0.15 | 0.10 | 0.35 | -0.05 | -25.00% | 5 | 93 | 50.29% |
| CHRD250620C00130000 | 5/20/2025 9:30 AM | 130 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 13 | 627 | 52.44% |
| CHRD250620C00135000 | 5/20/2025 9:30 AM | 135 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 37 | 205 | 56.06% |
| CHRD250620C00140000 | 5/19/2025 11:25 AM | 140 | 0.11 | 0.05 | 0.95 | 0.00 | 0.00% | 9 | 41 | 76.95% |
| CHRD250620C00145000 | 5/16/2025 3:15 PM | 145 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 40 | 61.13% |
| CHRD250620C00150000 | 5/19/2025 12:20 PM | 150 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 22 | 77.44% |
| CHRD250620C00155000 | 5/19/2025 12:08 PM | 155 | 0.06 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 13 | 105.47% |
| CHRD250620C00160000 | 2/21/2025 3:55 PM | 160 | 0.30 | 0.00 | 2.25 | 0.00 | 0.00% | 5 | 9 | 113.97% |
| CHRD250620C00165000 | 4/10/2025 9:30 AM | 165 | 0.30 | 0.00 | 2.05 | 0.00 | 0.00% | 6 | 18 | 116.50% |
| CHRD250620C00170000 | 12/20/2024 2:28 PM | 170 | 0.50 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 5 | 125.85% |
| CHRD250620C00175000 | 10/28/2024 9:38 AM | 175 | 0.65 | 0.05 | 3.70 | 0.00 | 0.00% | - | 2 | 143.70% |
| CHRD250620C00180000 | 1/27/2025 2:55 PM | 180 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 11 | 131.15% |
| CHRD250620C00185000 | 3/27/2025 10:57 AM | 185 | 0.15 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 1 | 133.98% |
| CHRD250620C00190000 | 4/10/2025 9:30 AM | 190 | 0.35 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 2 | 137.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD250620P00060000 | 4/8/2025 9:30 AM | 60 | 0.90 | 0.15 | 0.65 | 0.00 | 0.00% | - | 2 | 93.36% |
| CHRD250620P00065000 | 5/20/2025 11:42 AM | 65 | 0.15 | 0.10 | 0.40 | 0.05 | 50.00% | 1 | 35 | 72.66% |
| CHRD250620P00070000 | 5/19/2025 2:16 PM | 70 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 46 | 61.72% |
| CHRD250620P00075000 | 5/19/2025 12:29 PM | 75 | 0.40 | 0.15 | 0.80 | 0.00 | 0.00% | 1 | 6 | 56.54% |
| CHRD250620P00080000 | 5/19/2025 10:46 AM | 80 | 0.70 | 0.55 | 1.00 | 0.00 | 0.00% | 1 | 48 | 50.71% |
| CHRD250620P00085000 | 5/20/2025 10:01 AM | 85 | 1.40 | 0.85 | 1.55 | 0.15 | 12.00% | 3 | 83 | 48.66% |
| CHRD250620P00090000 | 5/19/2025 3:41 PM | 90 | 2.75 | 1.90 | 2.75 | 0.00 | 0.00% | 6 | 41 | 45.70% |
| CHRD250620P00095000 | 5/19/2025 2:57 PM | 95 | 5.05 | 3.90 | 4.70 | 0.00 | 0.00% | 26 | 123 | 43.65% |
| CHRD250620P00100000 | 5/8/2025 12:05 PM | 100 | 9.52 | 6.70 | 7.70 | 0.00 | 0.00% | 1 | 9 | 44.09% |
| CHRD250620P00105000 | 4/25/2025 2:01 PM | 105 | 14.00 | 10.00 | 13.00 | 0.00 | 0.00% | 1 | 34 | 61.13% |
| CHRD250620P00110000 | 5/20/2025 10:18 AM | 110 | 16.50 | 14.10 | 17.50 | -10.50 | -38.89% | 5 | 188 | 68.12% |
| CHRD250620P00115000 | 5/8/2025 12:08 PM | 115 | 23.00 | 18.50 | 22.50 | 0.00 | 0.00% | 1 | 33 | 52.66% |
| CHRD250620P00120000 | 5/16/2025 9:34 AM | 120 | 25.40 | 23.20 | 27.50 | 0.00 | 0.00% | 2 | 161 | 57.91% |
| CHRD250620P00125000 | 5/20/2025 10:59 AM | 125 | 31.50 | 28.30 | 32.50 | 4.37 | 16.11% | 2 | 410 | 66.16% |
| CHRD250620P00130000 | 5/15/2025 10:52 AM | 130 | 36.80 | 33.20 | 37.60 | 0.00 | 0.00% | 7 | 14 | 72.95% |
| CHRD250620P00135000 | 4/3/2025 2:42 PM | 135 | 35.37 | 41.00 | 45.00 | 0.00 | 0.00% | 10 | 130 | 119.29% |
| CHRD250620P00140000 | 2/25/2025 2:44 PM | 140 | 32.79 | 27.00 | 31.50 | 0.00 | 0.00% | 2 | 24 | 0.00% |
| CHRD250620P00145000 | 1/21/2025 9:30 AM | 145 | 22.90 | 30.90 | 34.90 | 0.00 | 0.00% | 10 | 13 | 0.00% |
| CHRD250620P00150000 | 12/20/2024 9:30 AM | 150 | 41.10 | 26.80 | 30.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| CHRD250620P00155000 | 1/14/2025 9:30 AM | 155 | 32.40 | 43.50 | 47.80 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| CHRD250620P00160000 | 4/9/2025 10:13 AM | 160 | 79.40 | 66.00 | 70.10 | 0.00 | 0.00% | 10 | 15 | 152.86% |
| CHRD250620P00165000 | 1/17/2025 9:30 AM | 165 | 40.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CHRD250620P00170000 | 12/24/2024 9:30 AM | 170 | 58.20 | 50.90 | 55.50 | 0.00 | 0.00% | 1 | 36 | 0.00% |
| CHRD250620P00175000 | 1/23/2025 9:30 AM | 175 | 54.10 | 62.40 | 67.00 | 0.00 | 0.00% | 1 | 40 | 0.00% |
| CHRD250620P00180000 | 1/7/2025 9:30 AM | 180 | 58.20 | 69.60 | 74.00 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| CHRD250620P00185000 | 1/7/2025 9:30 AM | 185 | 63.10 | 74.40 | 79.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| CHRD250620P00190000 | 1/14/2025 9:30 AM | 190 | 65.80 | 78.20 | 82.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
Related Tickers
CIVI Civitas Resources, Inc.
28.87
+0.09%
EOG EOG Resources, Inc.
112.98
-0.85%
PR Permian Resources Corporation
13.35
+0.15%
FANG Diamondback Energy, Inc.
139.07
-0.20%
MTDR Matador Resources Company
44.78
+1.11%
NOG Northern Oil and Gas, Inc.
28.09
-0.60%
EXE Expand Energy Corporation
115.68
+1.94%
DVN Devon Energy Corporation
32.41
-0.87%
MGY Magnolia Oil & Gas Corporation
22.37
+0.04%
APA APA Corporation
17.35
+0.17%