Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117C00015000 | 2024-06-13 10:35AM EDT | 15.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA250117C00018000 | 2024-02-26 11:30AM EDT | 18.00 | 8.80 | 8.00 | 10.60 | 0.00 | - | 1 | 53 | 60.99% |
| CTRA250117C00020000 | 2024-06-24 9:42AM EDT | 20.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTRA250117C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA250117C00023000 | 2024-06-24 2:55PM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA250117C00024000 | 2024-06-18 12:38PM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA250117C00025000 | 2024-06-24 2:55PM EDT | 25.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CTRA250117C00026000 | 2024-06-20 11:18AM EDT | 26.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA250117C00027000 | 2024-06-24 2:38PM EDT | 27.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| CTRA250117C00028000 | 2024-06-24 12:45PM EDT | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| CTRA250117C00029000 | 2024-06-24 3:03PM EDT | 29.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CTRA250117C00030000 | 2024-06-24 3:52PM EDT | 30.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| CTRA250117C00031000 | 2024-06-24 2:52PM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CTRA250117C00032000 | 2024-06-24 3:17PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CTRA250117C00033000 | 2024-06-24 3:32PM EDT | 33.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 30.42% |
| CTRA250117C00035000 | 2024-06-24 12:55PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTRA250117C00037000 | 2024-05-15 12:45PM EDT | 37.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 6 | 452 | 60.86% |
| CTRA250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 34.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117P00015000 | 2024-05-03 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,667 | 54.69% |
| CTRA250117P00018000 | 2024-06-24 11:27AM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTRA250117P00020000 | 2024-06-18 12:24PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTRA250117P00023000 | 2024-06-21 10:43AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| CTRA250117P00024000 | 2024-06-24 12:40PM EDT | 24.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTRA250117P00025000 | 2024-06-24 9:35AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CTRA250117P00026000 | 2024-06-24 12:24PM EDT | 26.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CTRA250117P00027000 | 2024-06-24 11:32AM EDT | 27.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CTRA250117P00028000 | 2024-06-14 11:55AM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CTRA250117P00029000 | 2024-05-29 3:14PM EDT | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA250117P00030000 | 2024-06-11 3:14PM EDT | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| CTRA250117P00032000 | 2024-04-23 12:03PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 257 | 0.00% |
| CTRA250117P00035000 | 2024-02-21 1:01PM EDT | 35.00 | 9.41 | 7.60 | 8.20 | 0.00 | - | 2 | 91 | 35.38% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.10 | 14.00 | 0.00 | - | 10 | 9 | 59.57% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 16.80 | 0.00 | - | 3 | 0 | 64.58% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 86.06% |
© 2024 Yahoo. All rights reserved.