Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018C00020000 | 2024-06-14 2:03PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CTRA241018C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA241018C00022000 | 2024-06-03 2:46PM EDT | 22.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018C00023000 | 2024-07-01 11:36AM EDT | 23.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018C00024000 | 2024-06-14 1:08PM EDT | 24.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018C00025000 | 2024-07-02 9:39AM EDT | 25.00 | 2.61 | 0.00 | 0.00 | -0.59 | -18.44% | 10 | 0 | 0.00% |
| CTRA241018C00026000 | 2024-07-02 2:32PM EDT | 26.00 | 1.80 | 0.00 | 0.00 | +0.09 | +5.26% | 1 | 0 | 0.00% |
| CTRA241018C00027000 | 2024-07-02 1:45PM EDT | 27.00 | 1.21 | 0.00 | 0.00 | +0.03 | +2.54% | 36 | 0 | 0.39% |
| CTRA241018C00028000 | 2024-07-02 3:53PM EDT | 28.00 | 0.90 | 0.00 | 0.00 | +0.06 | +7.14% | 35 | 0 | 3.13% |
| CTRA241018C00029000 | 2024-07-02 3:41PM EDT | 29.00 | 0.60 | 0.00 | 0.00 | -0.05 | -7.69% | 42 | 0 | 3.13% |
| CTRA241018C00030000 | 2024-07-02 3:19PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 8 | 0 | 6.25% |
| CTRA241018C00031000 | 2024-07-01 2:53PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CTRA241018C00032000 | 2024-07-01 9:33AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTRA241018C00033000 | 2024-06-11 12:32PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CTRA241018C00034000 | 2024-05-30 9:37AM EDT | 34.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 10 | 517 | 53.22% |
| CTRA241018C00035000 | 2024-06-12 10:43AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA241018P00015000 | 2024-03-05 12:10PM EDT | 15.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 5 | 71.09% |
| CTRA241018P00016000 | 2024-03-05 12:07PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 73.24% |
| CTRA241018P00019000 | 2024-02-15 3:00PM EDT | 19.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 24 | 24 | 50.00% |
| CTRA241018P00021000 | 2024-04-25 10:08AM EDT | 21.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 10 | 18 | 58.25% |
| CTRA241018P00022000 | 2024-07-01 3:34PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CTRA241018P00023000 | 2024-06-25 12:43PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTRA241018P00024000 | 2024-06-17 11:46AM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTRA241018P00025000 | 2024-07-02 2:43PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | -0.11 | -16.67% | 3 | 0 | 3.13% |
| CTRA241018P00026000 | 2024-07-02 2:09PM EDT | 26.00 | 0.91 | 0.00 | 0.00 | -0.14 | -13.33% | 618 | 0 | 1.56% |
| CTRA241018P00027000 | 2024-07-02 2:26PM EDT | 27.00 | 1.35 | 0.00 | 0.00 | -0.10 | -6.90% | 17 | 0 | 0.00% |
| CTRA241018P00028000 | 2024-06-24 12:46PM EDT | 28.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTRA241018P00029000 | 2024-06-24 11:28AM EDT | 29.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018P00030000 | 2024-06-18 2:34PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CTRA241018P00031000 | 2024-06-10 12:24PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018P00032000 | 2024-06-10 1:29PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA241018P00033000 | 2024-04-23 11:14AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.