Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510C00027000 | 2024-05-03 11:58AM EDT | 2024-05-10 | 1.17 | 0.30 | 1.45 | +0.54 | +85.71% | 9 | 57 | 45.90% |
| CTRA240517C00027000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.24 | 1.10 | 1.45 | +0.54 | +77.14% | 126 | 549 | 32.42% |
| CTRA240524C00027000 | 2024-04-22 10:43AM EDT | 2024-05-24 | 1.50 | 0.00 | 2.45 | 0.00 | - | 2 | 203 | 67.97% |
| CTRA240531C00027000 | 2024-05-03 11:43AM EDT | 2024-05-31 | 0.05 | 1.15 | 2.20 | -0.90 | -94.74% | 10 | 18 | 50.29% |
| CTRA240621C00027000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.90 | +0.50 | +50.00% | 32 | 1,592 | 30.08% |
| CTRA240719C00027000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 1.90 | 1.65 | 2.10 | +0.60 | +46.15% | 7 | 1,082 | 28.22% |
| CTRA241018C00027000 | 2024-04-30 1:10PM EDT | 2024-10-18 | 2.59 | 1.80 | 2.65 | 0.00 | - | 2 | 115 | 26.81% |
| CTRA250117C00027000 | 2024-05-02 11:51AM EDT | 2025-01-17 | 2.45 | 3.10 | 3.30 | 0.00 | - | 1 | 3,323 | 28.78% |
| CTRA250620C00027000 | 2024-05-03 10:28AM EDT | 2025-06-20 | 3.88 | 2.30 | 5.60 | +0.48 | +14.12% | 1 | 586 | 42.91% |
| CTRA260116C00027000 | 2024-04-22 10:02AM EDT | 2026-01-16 | 2.20 | 4.00 | 5.70 | -2.50 | -53.19% | 1 | 173 | 35.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510P00027000 | 2024-05-03 9:42AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 6 | 112 | 25.20% |
| CTRA240517P00027000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 47 | 788 | 25.59% |
| CTRA240524P00027000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.65 | 0.10 | 0.25 | 0.00 | - | 49 | 69 | 26.07% |
| CTRA240531P00027000 | 2024-05-03 11:02AM EDT | 2024-05-31 | 0.35 | 0.15 | 0.50 | -0.40 | -53.33% | 2 | 50 | 32.23% |
| CTRA240621P00027000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.43 | 0.35 | 0.45 | -0.57 | -57.00% | 23 | 2,134 | 22.95% |
| CTRA240719P00027000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 0.65 | 0.50 | 0.60 | -0.45 | -40.91% | 38 | 448 | 21.63% |
| CTRA241018P00027000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 1.20 | 1.00 | 1.25 | 0.00 | - | 1 | 201 | 23.90% |
| CTRA250117P00027000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 1.75 | 1.55 | 1.70 | -0.20 | -10.26% | 1 | 2,002 | 24.27% |
| CTRA250620P00027000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 2.45 | 0.05 | 2.45 | 0.00 | - | 26 | 836 | 25.78% |
| CTRA260116P00027000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 2.90 | 1.25 | 3.10 | -0.34 | -10.49% | 8 | 65 | 25.61% |
© 2024 Yahoo. All rights reserved.