Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517C00025000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 2.40 | 1.85 | 4.50 | 0.00 | - | 17 | 32 | 130.27% |
| CTRA240524C00025000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 2.90 | 2.65 | 5.10 | 0.00 | - | 5 | 5 | 75.10% |
| CTRA240621C00025000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 3.00 | 3.00 | 4.00 | +0.60 | +25.00% | 6 | 500 | 52.54% |
| CTRA240719C00025000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 2.45 | 2.45 | 4.90 | 0.00 | - | 11 | 458 | 63.14% |
| CTRA241018C00025000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 3.70 | 3.70 | 4.10 | -0.30 | -7.50% | 3 | 1,132 | 29.83% |
| CTRA250117C00025000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 4.60 | 4.20 | 4.80 | +1.10 | +31.43% | 100 | 3,167 | 33.01% |
| CTRA250620C00025000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.70 | 3.00 | 5.60 | 0.00 | - | 31 | 84 | 33.86% |
| CTRA260116C00025000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 6.50 | 4.60 | 7.50 | 0.00 | - | 1 | 220 | 42.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510P00025000 | 2024-04-16 2:51PM EDT | 2024-05-10 | 0.17 | 0.00 | 1.15 | 0.00 | - | - | 2 | 126.76% |
| CTRA240517P00025000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 144 | 47.66% |
| CTRA240524P00025000 | 2024-04-17 10:41AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 55.18% |
| CTRA240621P00025000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 1,185 | 27.64% |
| CTRA240719P00025000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 30 | 399 | 23.98% |
| CTRA241018P00025000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 0.90 | 0.45 | 0.60 | 0.00 | - | 7 | 101 | 24.46% |
| CTRA250117P00025000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 1.05 | 1.00 | 1.05 | -0.20 | -16.00% | 1 | 4,269 | 25.90% |
| CTRA250620P00025000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 1.50 | 1.35 | 1.80 | 0.00 | - | 10 | 703 | 28.00% |
| CTRA260116P00025000 | 2024-04-30 12:50PM EDT | 2026-01-16 | 2.30 | 0.00 | 2.30 | 0.00 | - | 10 | 77 | 26.73% |
© 2024 Yahoo. All rights reserved.