NasdaqGS - Delayed Quote USD
Chord Energy Corporation (CHRD)
93.04
-0.59
(-0.63%)
At close: May 9 at 4:00:00 PM EDT
93.00
-0.04
(-0.04%)
After hours: May 9 at 5:48:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD250516C00085000 | 4/9/2025 1:32 PM | 85 | 9.37 | 8.10 | 9.50 | 0.00 | 0.00% | - | 16 | 73.73% |
| CHRD250516C00090000 | 5/9/2025 3:22 PM | 90 | 4.80 | 4.10 | 4.60 | 2.00 | 71.43% | 7 | 28 | 54.39% |
| CHRD250516C00095000 | 5/9/2025 1:42 PM | 95 | 1.70 | 1.30 | 1.70 | -0.30 | -15.00% | 28 | 127 | 53.27% |
| CHRD250516C00100000 | 5/9/2025 1:58 PM | 100 | 0.34 | 0.25 | 0.45 | -0.01 | -2.86% | 3 | 99 | 51.76% |
| CHRD250516C00105000 | 5/9/2025 11:55 AM | 105 | 0.20 | 0.00 | 0.35 | -0.08 | -28.57% | 3 | 89 | 58.98% |
| CHRD250516C00110000 | 5/7/2025 9:34 AM | 110 | 0.51 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 82 | 107.23% |
| CHRD250516C00115000 | 5/7/2025 9:34 AM | 115 | 0.47 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 27 | 89.45% |
| CHRD250516C00120000 | 4/24/2025 9:30 AM | 120 | 0.42 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 126 | 141.70% |
| CHRD250516C00125000 | 4/30/2025 10:32 AM | 125 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 25 | 156.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRD250516P00055000 | 4/8/2025 9:30 AM | 55 | 0.25 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 259.57% |
| CHRD250516P00060000 | 4/10/2025 9:30 AM | 60 | 0.40 | 0.00 | 1.15 | 0.00 | 0.00% | - | 3 | 223.05% |
| CHRD250516P00065000 | 4/10/2025 9:30 AM | 65 | 0.55 | 0.00 | 1.20 | 0.00 | 0.00% | - | 6 | 190.82% |
| CHRD250516P00070000 | 5/5/2025 12:57 PM | 70 | 0.09 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 3,045 | 158.59% |
| CHRD250516P00075000 | 5/2/2025 3:56 PM | 75 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 36 | 21 | 83.98% |
| CHRD250516P00080000 | 5/8/2025 3:30 PM | 80 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 3 | 1,508 | 100.10% |
| CHRD250516P00085000 | 5/9/2025 2:15 PM | 85 | 0.35 | 0.30 | 0.65 | -1.16 | -76.82% | 1 | 76 | 62.99% |
| CHRD250516P00090000 | 5/9/2025 1:42 PM | 90 | 1.05 | 1.05 | 1.35 | -0.15 | -12.50% | 17 | 172 | 51.76% |
| CHRD250516P00095000 | 5/9/2025 12:47 PM | 95 | 2.95 | 3.10 | 3.50 | 0.05 | 1.72% | 15 | 27 | 49.78% |
| CHRD250516P00100000 | 5/9/2025 10:01 AM | 100 | 5.55 | 6.60 | 7.50 | -0.65 | -10.48% | 2 | 9 | 54.93% |
| CHRD250516P00105000 | 4/25/2025 2:01 PM | 105 | 11.95 | 10.40 | 12.80 | 0.00 | 0.00% | 1 | 2 | 89.11% |
| CHRD250516P00110000 | 4/4/2025 2:36 PM | 110 | 22.15 | 16.50 | 20.70 | 0.00 | 0.00% | 1 | 1 | 137.84% |
| CHRD250516P00115000 | 4/30/2025 10:02 AM | 115 | 24.30 | 19.90 | 24.00 | 0.00 | 0.00% | 2 | 6 | 172.07% |
| CHRD250516P00120000 | 4/17/2025 11:15 AM | 120 | 26.24 | 24.70 | 28.70 | 0.00 | 0.00% | 3 | 2 | 182.81% |
| CHRD250516P00125000 | 4/3/2025 10:48 AM | 125 | 25.70 | 29.50 | 33.80 | 0.00 | 0.00% | - | 1 | 204.79% |
Related Tickers
CIVI Civitas Resources, Inc.
27.66
+1.06%
PR Permian Resources Corporation
13.01
0.00%
FANG Diamondback Energy, Inc.
137.89
+1.26%
MTDR Matador Resources Company
42.75
+0.93%
OVV Ovintiv Inc.
36.14
+2.29%
MGY Magnolia Oil & Gas Corporation
21.99
+1.43%
EOG EOG Resources, Inc.
111.12
+1.29%
SM SM Energy Company
23.16
+1.45%
HES Hess Corporation
132.37
+1.14%
APA APA Corporation
16.72
+3.34%