Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240524C00025000 | 2024-04-23 9:35AM EDT | 25.00 | 2.90 | 2.80 | 3.40 | 0.00 | - | 5 | 0 | 80.27% |
| CTRA240524C00026000 | 2024-05-14 1:44PM EDT | 26.00 | 1.95 | 2.20 | 2.40 | 0.00 | - | 40 | 0 | 61.33% |
| CTRA240524C00027000 | 2024-05-16 1:22PM EDT | 27.00 | 1.05 | 1.20 | 1.35 | 0.00 | - | 11 | 22 | 37.21% |
| CTRA240524C00027500 | 2024-05-16 12:46PM EDT | 27.50 | 0.76 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 27.15% |
| CTRA240524C00028000 | 2024-05-17 3:44PM EDT | 28.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 121 | 259 | 22.36% |
| CTRA240524C00028500 | 2024-05-17 3:58PM EDT | 28.50 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 63 | 72 | 17.77% |
| CTRA240524C00029000 | 2024-05-17 3:17PM EDT | 29.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 80 | 85 | 23.63% |
| CTRA240524C00029500 | 2024-05-16 3:56PM EDT | 29.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 25.78% |
| CTRA240524C00030000 | 2024-05-17 2:32PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 2 | 9 | 39.45% |
| CTRA240524C00031000 | 2024-04-22 3:56PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 53.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240524P00025000 | 2024-04-17 10:41AM EDT | 25.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 117.29% |
| CTRA240524P00026000 | 2024-05-15 9:33AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 77.15% |
| CTRA240524P00026500 | 2024-05-08 1:05PM EDT | 26.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 55.47% |
| CTRA240524P00027000 | 2024-05-16 3:33PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 25.20% |
| CTRA240524P00027500 | 2024-05-17 3:17PM EDT | 27.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 15 | 71 | 22.07% |
| CTRA240524P00028000 | 2024-05-17 3:10PM EDT | 28.00 | 0.14 | 0.10 | 0.20 | -0.16 | -53.33% | 76 | 124 | 18.36% |
| CTRA240524P00028500 | 2024-05-16 10:19AM EDT | 28.50 | 0.42 | 0.50 | 0.65 | -0.38 | -47.50% | 50 | 2 | 30.66% |
| CTRA240524P00029000 | 2024-05-16 12:18PM EDT | 29.00 | 0.70 | 0.75 | 0.90 | -0.19 | -21.35% | 1 | 102 | 22.66% |
| CTRA240524P00030000 | 2024-05-01 12:02PM EDT | 30.00 | 3.30 | 0.05 | 2.85 | 0.00 | - | - | 0 | 112.31% |
© 2024 Yahoo. All rights reserved.