Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240628C00025500 | 2024-06-24 11:06AM EDT | 25.50 | 1.90 | 1.55 | 1.70 | 0.00 | - | 4 | 0 | 60.16% |
| CTRA240628C00026000 | 2024-06-24 1:27PM EDT | 26.00 | 1.35 | 1.05 | 1.35 | -0.25 | -15.62% | 25 | 31 | 68.16% |
| CTRA240628C00026500 | 2024-06-25 9:40AM EDT | 26.50 | 0.90 | 0.60 | 0.70 | -0.41 | -31.30% | 3 | 198 | 31.64% |
| CTRA240628C00027000 | 2024-06-26 11:17AM EDT | 27.00 | 0.22 | 0.20 | 0.30 | -0.53 | -70.67% | 70 | 271 | 25.00% |
| CTRA240628C00027500 | 2024-06-26 9:32AM EDT | 27.50 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 1 | 171 | 25.20% |
| CTRA240628C00028000 | 2024-06-25 3:53PM EDT | 28.00 | 0.07 | 0.00 | 0.05 | -0.08 | -53.33% | 31 | 229 | 31.64% |
| CTRA240628C00028500 | 2024-06-25 9:31AM EDT | 28.50 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 1 | 81 | 52.73% |
| CTRA240628C00029000 | 2024-06-24 10:48AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 347 | 53.13% |
| CTRA240628C00030000 | 2024-06-20 9:32AM EDT | 30.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 123 | 128.32% |
| CTRA240628C00031000 | 2024-06-11 1:42PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 21 | 79.69% |
| CTRA240628C00032000 | 2024-06-25 12:38PM EDT | 32.00 | 0.43 | 0.00 | 0.75 | +0.41 | +2,050.00% | 6 | 0 | 178.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240628P00023000 | 2024-06-07 1:33PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 96.09% |
| CTRA240628P00025000 | 2024-06-17 11:52AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.13% |
| CTRA240628P00025500 | 2024-06-20 9:31AM EDT | 25.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 65.82% |
| CTRA240628P00026000 | 2024-06-24 11:12AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 43 | 55.08% |
| CTRA240628P00026500 | 2024-06-26 11:30AM EDT | 26.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 117 | 32.42% |
| CTRA240628P00027000 | 2024-06-26 11:30AM EDT | 27.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 5 | 214 | 25.39% |
| CTRA240628P00027500 | 2024-06-25 12:43PM EDT | 27.50 | 0.24 | 0.45 | 0.55 | -0.06 | -20.00% | 4 | 114 | 31.84% |
| CTRA240628P00028000 | 2024-06-25 10:13AM EDT | 28.00 | 0.75 | 0.85 | 1.00 | +0.10 | +15.38% | 5 | 197 | 40.63% |
| CTRA240628P00029000 | 2024-06-12 11:11AM EDT | 29.00 | 1.11 | 1.80 | 2.05 | 0.00 | - | - | 0 | 74.22% |
| CTRA240628P00029500 | 2024-06-11 2:14PM EDT | 29.50 | 1.26 | 2.10 | 3.00 | 0.00 | - | - | 0 | 85.94% |
© 2024 Yahoo. All rights reserved.