Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510C00020000 | 2024-04-18 3:43PM EDT | 20.00 | 7.50 | 7.00 | 10.10 | 0.00 | - | - | 20 | 241.02% |
| CTRA240510C00026000 | 2024-05-03 9:51AM EDT | 26.00 | 2.20 | 1.85 | 2.50 | +1.10 | +100.00% | 2 | 6 | 84.38% |
| CTRA240510C00026500 | 2024-05-01 2:31PM EDT | 26.50 | 0.75 | 0.25 | 3.50 | 0.00 | - | 1 | 6 | 58.20% |
| CTRA240510C00027000 | 2024-05-03 11:58AM EDT | 27.00 | 1.17 | 0.30 | 1.45 | +0.54 | +85.71% | 9 | 57 | 54.30% |
| CTRA240510C00027500 | 2024-05-03 2:35PM EDT | 27.50 | 0.61 | 0.75 | 0.90 | +0.22 | +56.41% | 16 | 40 | 36.72% |
| CTRA240510C00028000 | 2024-05-03 3:51PM EDT | 28.00 | 0.29 | 0.40 | 0.50 | +0.04 | +16.00% | 122 | 288 | 30.27% |
| CTRA240510C00028500 | 2024-05-03 3:54PM EDT | 28.50 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 69 | 61 | 29.10% |
| CTRA240510C00029000 | 2024-05-03 3:58PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 95 | 27.93% |
| CTRA240510C00029500 | 2024-05-02 9:31AM EDT | 29.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 30.47% |
| CTRA240510C00030000 | 2024-04-30 1:08PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 654 | 38.67% |
| CTRA240510C00031000 | 2024-05-02 1:06PM EDT | 31.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 58.20% |
| CTRA240510C00032000 | 2024-05-01 3:19PM EDT | 32.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 10 | 12 | 135.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510P00020500 | 2024-05-02 11:48AM EDT | 20.50 | 0.25 | 0.00 | 0.25 | +0.25 | - | - | 1 | 174.22% |
| CTRA240510P00025000 | 2024-04-16 2:51PM EDT | 25.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | - | 2 | 138.87% |
| CTRA240510P00025500 | 2024-05-01 2:42PM EDT | 25.50 | 0.10 | 0.00 | 1.05 | +0.10 | - | - | 1 | 120.12% |
| CTRA240510P00026000 | 2024-05-03 10:23AM EDT | 26.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 1 | 16 | 64.84% |
| CTRA240510P00026500 | 2024-05-03 9:34AM EDT | 26.50 | 0.05 | 0.00 | 0.65 | +0.05 | - | 4 | 16 | 73.44% |
| CTRA240510P00027000 | 2024-05-03 9:42AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 6 | 112 | 29.69% |
| CTRA240510P00027500 | 2024-05-03 10:04AM EDT | 27.50 | 0.10 | 0.05 | 0.15 | +0.10 | - | 101 | 39 | 31.06% |
| CTRA240510P00028000 | 2024-05-03 2:31PM EDT | 28.00 | 0.30 | 0.15 | 0.25 | -1.15 | -79.31% | 58 | 15 | 25.59% |
| CTRA240510P00028500 | 2024-05-03 2:01PM EDT | 28.50 | 0.65 | 0.00 | 1.05 | +0.65 | - | 100 | 1 | 66.99% |
| CTRA240510P00030000 | 2024-04-19 3:45PM EDT | 30.00 | 2.35 | 1.60 | 3.90 | 0.00 | - | 1 | 1 | 124.81% |
© 2024 Yahoo. All rights reserved.