Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426C00020000 | 2024-04-18 10:18AM EDT | 20.00 | 7.36 | 8.10 | 8.50 | 0.00 | - | - | 3 | 246.88% |
| CTRA240426C00023000 | 2024-04-22 11:53AM EDT | 23.00 | 4.85 | 5.20 | 5.50 | 0.00 | - | 4 | 4 | 160.94% |
| CTRA240426C00024000 | 2024-03-25 12:52PM EDT | 24.00 | 4.71 | 2.20 | 4.80 | 0.00 | - | 1 | 1 | 224.61% |
| CTRA240426C00025000 | 2024-04-19 11:19AM EDT | 25.00 | 2.80 | 3.20 | 3.50 | 0.00 | - | 5 | 5 | 107.03% |
| CTRA240426C00025500 | 2024-04-16 10:26AM EDT | 25.50 | 1.30 | 2.80 | 2.95 | 0.00 | - | - | 2 | 0.00% |
| CTRA240426C00026000 | 2024-04-18 11:34AM EDT | 26.00 | 1.50 | 2.30 | 2.45 | 0.00 | - | 2 | 15 | 0.00% |
| CTRA240426C00026500 | 2024-04-16 2:09PM EDT | 26.50 | 0.80 | 1.80 | 1.95 | 0.00 | - | - | 2 | 0.00% |
| CTRA240426C00027000 | 2024-04-24 1:58PM EDT | 27.00 | 1.50 | 1.35 | 1.45 | 0.00 | - | 5 | 376 | 0.00% |
| CTRA240426C00027500 | 2024-04-25 9:53AM EDT | 27.50 | 0.78 | 0.85 | 0.95 | -0.22 | -22.00% | 1 | 129 | 0.00% |
| CTRA240426C00028000 | 2024-04-25 11:06AM EDT | 28.00 | 0.33 | 0.35 | 0.45 | -0.22 | -40.00% | 16 | 296 | 0.00% |
| CTRA240426C00028500 | 2024-04-25 10:05AM EDT | 28.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 344 | 20.31% |
| CTRA240426C00029000 | 2024-04-25 9:33AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 168 | 26.56% |
| CTRA240426C00030000 | 2024-04-11 12:03PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 71 | 53.91% |
| CTRA240426C00031000 | 2024-04-05 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 67.19% |
| CTRA240426C00032000 | 2024-04-23 3:22PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 85.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426P00025000 | 2024-03-22 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 166.80% |
| CTRA240426P00026000 | 2024-04-16 12:59PM EDT | 26.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 201 | 215 | 71.09% |
| CTRA240426P00026500 | 2024-04-16 1:33PM EDT | 26.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 2 | 58.59% |
| CTRA240426P00027000 | 2024-04-24 9:38AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 54.30% |
| CTRA240426P00027500 | 2024-04-24 9:45AM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 39.84% |
| CTRA240426P00028000 | 2024-04-25 11:26AM EDT | 28.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 2 | 163 | 32.23% |
| CTRA240426P00029000 | 2024-04-23 12:59PM EDT | 29.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 2 | 0 | 42.97% |
© 2024 Yahoo. All rights reserved.