Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719C00015000 | 2024-01-25 1:34PM EDT | 15.00 | 10.00 | 10.30 | 12.90 | 0.00 | - | 1 | 0 | 285.74% |
| CTRA240719C00018000 | 2024-06-12 12:33PM EDT | 18.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTRA240719C00019000 | 2024-07-02 2:29PM EDT | 19.00 | 7.80 | 0.00 | 0.00 | -0.20 | -2.50% | 1 | 0 | 0.00% |
| CTRA240719C00020000 | 2024-06-27 1:44PM EDT | 20.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240719C00021000 | 2024-05-20 11:13AM EDT | 21.00 | 7.90 | 4.20 | 7.00 | 0.00 | - | 100 | 51 | 164.26% |
| CTRA240719C00022000 | 2024-05-14 2:05PM EDT | 22.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 1 | 309 | 107.52% |
| CTRA240719C00023000 | 2024-06-28 12:30PM EDT | 23.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTRA240719C00024000 | 2024-07-01 10:36AM EDT | 24.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719C00025000 | 2024-07-02 1:43PM EDT | 25.00 | 1.68 | 0.00 | 0.00 | -0.79 | -31.98% | 11 | 0 | 0.00% |
| CTRA240719C00026000 | 2024-07-02 1:45PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | -0.10 | -11.76% | 18 | 0 | 0.00% |
| CTRA240719C00026500 | 2024-07-01 1:05PM EDT | 26.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA240719C00027000 | 2024-07-02 3:19PM EDT | 27.00 | 0.39 | 0.00 | 0.00 | +0.09 | +30.00% | 600 | 0 | 1.56% |
| CTRA240719C00027500 | 2024-07-02 12:23PM EDT | 27.50 | 0.22 | 0.00 | 0.00 | +0.07 | +46.67% | 3 | 0 | 3.13% |
| CTRA240719C00028000 | 2024-07-02 3:16PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 6.25% |
| CTRA240719C00028500 | 2024-07-01 3:53PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CTRA240719C00029000 | 2024-07-02 12:23PM EDT | 29.00 | 0.08 | 0.00 | 0.00 | +0.04 | +100.00% | 6 | 0 | 12.50% |
| CTRA240719C00029500 | 2024-06-26 1:05PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CTRA240719C00030000 | 2024-07-01 1:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CTRA240719C00031000 | 2024-06-26 2:26PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CTRA240719C00032000 | 2024-05-20 2:57PM EDT | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 147 | 47.66% |
| CTRA240719C00033000 | 2024-06-20 11:58AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CTRA240719C00034000 | 2024-04-03 3:35PM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 50 | 95.21% |
| CTRA240719C00035000 | 2024-01-09 4:52PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 81.64% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240719P00015000 | 2024-01-22 1:44PM EDT | 15.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 25 | 195.70% |
| CTRA240719P00018000 | 2024-02-27 4:51PM EDT | 18.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 147.27% |
| CTRA240719P00019000 | 2024-02-14 11:47AM EDT | 19.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 2 | 136.72% |
| CTRA240719P00020000 | 2024-06-05 12:03PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| CTRA240719P00021000 | 2024-06-21 10:22AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CTRA240719P00021500 | 2024-06-25 10:01AM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CTRA240719P00022000 | 2024-06-25 2:15PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CTRA240719P00022500 | 2024-06-27 1:15PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CTRA240719P00023000 | 2024-06-27 1:15PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 25.00% |
| CTRA240719P00024000 | 2024-06-26 11:45AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTRA240719P00025000 | 2024-07-02 12:58PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 1 | 0 | 6.25% |
| CTRA240719P00026000 | 2024-07-02 10:24AM EDT | 26.00 | 0.17 | 0.00 | 0.00 | -0.06 | -26.09% | 52 | 0 | 3.13% |
| CTRA240719P00026500 | 2024-07-02 1:05PM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CTRA240719P00027000 | 2024-06-28 10:32AM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719P00027500 | 2024-06-28 1:57PM EDT | 27.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240719P00028000 | 2024-07-02 12:57PM EDT | 28.00 | 1.45 | 0.00 | 0.00 | -0.05 | -3.33% | 1 | 0 | 0.00% |
| CTRA240719P00029000 | 2024-06-21 9:35AM EDT | 29.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240719P00030000 | 2024-07-02 9:46AM EDT | 30.00 | 3.20 | 0.00 | 0.00 | -0.10 | -3.03% | 20 | 0 | 0.00% |
| CTRA240719P00031000 | 2024-06-24 10:06AM EDT | 31.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA240719P00032000 | 2023-11-29 1:24PM EDT | 32.00 | 6.10 | 6.10 | 6.70 | 0.00 | - | - | 2 | 124.02% |
| CTRA240719P00033000 | 2024-05-17 3:44PM EDT | 33.00 | 4.60 | 4.40 | 8.30 | 0.00 | - | 250 | 0 | 65.63% |
| CTRA240719P00034000 | 2023-11-24 11:36AM EDT | 34.00 | 7.40 | 7.30 | 9.60 | 0.00 | - | 3 | 3 | 146.39% |
© 2024 Yahoo. All rights reserved.