Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719C00015000 | 2024-01-25 1:34PM EDT | 15.00 | 10.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 157.42% |
| CTRA240719C00018000 | 2024-06-12 12:33PM EDT | 18.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTRA240719C00019000 | 2024-06-06 10:54AM EDT | 19.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719C00020000 | 2024-06-24 3:59PM EDT | 20.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240719C00021000 | 2024-05-20 11:13AM EDT | 21.00 | 7.90 | 4.20 | 7.00 | 0.00 | - | 100 | 51 | 90.92% |
| CTRA240719C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 309 | 0.00% |
| CTRA240719C00023000 | 2024-06-21 3:42PM EDT | 23.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTRA240719C00024000 | 2024-06-03 3:40PM EDT | 24.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719C00025000 | 2024-06-24 2:40PM EDT | 25.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719C00026000 | 2024-06-24 2:47PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CTRA240719C00027000 | 2024-06-24 3:42PM EDT | 27.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| CTRA240719C00028000 | 2024-06-24 3:57PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 1.56% |
| CTRA240719C00029000 | 2024-06-24 3:51PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| CTRA240719C00030000 | 2024-06-24 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| CTRA240719C00031000 | 2024-06-18 2:39PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CTRA240719C00032000 | 2024-05-20 2:57PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 147 | 33.20% |
| CTRA240719C00033000 | 2024-06-20 11:58AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CTRA240719C00034000 | 2024-04-03 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 70.70% |
| CTRA240719C00035000 | 2024-01-09 4:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 60.74% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719P00015000 | 2024-01-22 1:44PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 25 | 167.58% |
| CTRA240719P00018000 | 2024-02-27 4:51PM EDT | 18.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 127.93% |
| CTRA240719P00019000 | 2024-02-14 11:47AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 117.38% |
| CTRA240719P00020000 | 2024-06-05 12:03PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| CTRA240719P00021000 | 2024-06-21 10:22AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CTRA240719P00022000 | 2024-06-24 3:56PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CTRA240719P00023000 | 2024-06-24 3:43PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTRA240719P00024000 | 2024-06-24 1:56PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CTRA240719P00025000 | 2024-06-24 3:49PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CTRA240719P00026000 | 2024-06-24 2:08PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| CTRA240719P00027000 | 2024-06-24 3:57PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| CTRA240719P00028000 | 2024-06-24 2:53PM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240719P00029000 | 2024-06-21 9:35AM EDT | 29.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719P00030000 | 2024-06-24 9:55AM EDT | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CTRA240719P00031000 | 2024-06-24 10:06AM EDT | 31.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA240719P00032000 | 2023-11-29 1:24PM EDT | 32.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | - | 2 | 124.07% |
| CTRA240719P00033000 | 2024-05-17 3:44PM EDT | 33.00 | 4.60 | 4.40 | 8.30 | 0.00 | - | 250 | 0 | 93.07% |
| CTRA240719P00034000 | 2023-11-24 11:36AM EDT | 34.00 | 7.40 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 144.09% |
© 2024 Yahoo. All rights reserved.