Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240531C00019000 | 2024-05-10 11:13AM EDT | 19.00 | 9.10 | 7.80 | 8.70 | 0.00 | - | 1 | 0 | 175.39% |
| CTRA240531C00020000 | 2024-05-16 10:59AM EDT | 20.00 | 8.30 | 7.40 | 8.60 | 0.00 | - | - | 1 | 195.90% |
| CTRA240531C00023500 | 2024-05-16 10:26AM EDT | 23.50 | 4.79 | 4.00 | 4.20 | 0.00 | - | - | 4 | 79.69% |
| CTRA240531C00026000 | 2024-04-18 3:57PM EDT | 26.00 | 1.55 | 1.20 | 3.30 | 0.00 | - | - | 0 | 84.86% |
| CTRA240531C00027000 | 2024-05-22 2:02PM EDT | 27.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 27 | 33 | 26.37% |
| CTRA240531C00027500 | 2024-05-22 3:36PM EDT | 27.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 117 | 130 | 25.10% |
| CTRA240531C00028000 | 2024-05-22 12:32PM EDT | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 79 | 134 | 24.41% |
| CTRA240531C00028500 | 2024-05-22 1:05PM EDT | 28.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 252 | 29.49% |
| CTRA240531C00029000 | 2024-05-21 12:02PM EDT | 29.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 199 | 32.42% |
| CTRA240531C00030000 | 2024-05-22 2:02PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 201 | 45.12% |
| CTRA240531C00031000 | 2024-05-08 10:43AM EDT | 31.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 82.42% |
| CTRA240531C00032000 | 2024-05-01 2:58PM EDT | 32.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 3 | 67.19% |
| CTRA240531C00033000 | 2024-05-10 9:33AM EDT | 33.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 16 | 107.32% |
| CTRA240531C00034000 | 2024-04-26 11:07AM EDT | 34.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 123.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240531P00025000 | 2024-05-01 11:26AM EDT | 25.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 3 | 58.98% |
| CTRA240531P00026000 | 2024-05-20 2:05PM EDT | 26.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 32.23% |
| CTRA240531P00026500 | 2024-05-14 11:20AM EDT | 26.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 28.32% |
| CTRA240531P00027000 | 2024-05-22 10:34AM EDT | 27.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 97 | 18.85% |
| CTRA240531P00027500 | 2024-05-22 9:51AM EDT | 27.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 63 | 18.36% |
| CTRA240531P00028000 | 2024-05-22 9:42AM EDT | 28.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 43 | 408 | 16.21% |
| CTRA240531P00029000 | 2024-05-15 10:49AM EDT | 29.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.