Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117C00015000 | 2024-06-13 10:35AM EDT | 15.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA250117C00018000 | 2024-07-02 2:29PM EDT | 18.00 | 9.05 | 0.00 | 0.00 | +0.25 | +2.84% | 1 | 0 | 0.00% |
| CTRA250117C00020000 | 2024-07-02 10:11AM EDT | 20.00 | 7.10 | 0.00 | 0.00 | +0.10 | +1.43% | 36 | 0 | 0.00% |
| CTRA250117C00021000 | 2024-06-21 9:32AM EDT | 21.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA250117C00023000 | 2024-06-24 2:55PM EDT | 23.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA250117C00024000 | 2024-07-02 12:42PM EDT | 24.00 | 3.70 | 0.00 | 0.00 | +0.05 | +1.37% | 2 | 0 | 0.00% |
| CTRA250117C00025000 | 2024-07-02 1:44PM EDT | 25.00 | 2.92 | 0.00 | 0.00 | -0.13 | -4.26% | 1 | 0 | 0.00% |
| CTRA250117C00026000 | 2024-07-01 10:45AM EDT | 26.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CTRA250117C00027000 | 2024-07-02 2:29PM EDT | 27.00 | 1.95 | 0.00 | 0.00 | +0.09 | +4.84% | 2 | 0 | 0.39% |
| CTRA250117C00028000 | 2024-07-02 2:06PM EDT | 28.00 | 1.40 | 0.00 | 0.00 | -0.10 | -6.67% | 2 | 0 | 1.56% |
| CTRA250117C00029000 | 2024-07-02 11:15AM EDT | 29.00 | 1.13 | 0.00 | 0.00 | +0.08 | +7.62% | 40 | 0 | 3.13% |
| CTRA250117C00030000 | 2024-07-02 3:46PM EDT | 30.00 | 0.88 | 0.00 | 0.00 | +0.03 | +3.53% | 44 | 0 | 3.13% |
| CTRA250117C00031000 | 2024-07-02 3:17PM EDT | 31.00 | 0.65 | 0.00 | 0.00 | -0.13 | -16.67% | 1 | 0 | 6.25% |
| CTRA250117C00032000 | 2024-06-28 3:32PM EDT | 32.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CTRA250117C00033000 | 2024-06-24 3:32PM EDT | 33.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CTRA250117C00034000 | 2024-05-23 12:44PM EDT | 34.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 34.18% |
| CTRA250117C00035000 | 2024-07-01 10:50AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CTRA250117C00037000 | 2024-06-27 1:31PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTRA250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTRA250117C00045000 | 2023-12-12 2:47PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 373 | 36.72% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250117P00015000 | 2024-05-03 9:52AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,667 | 53.71% |
| CTRA250117P00018000 | 2024-06-25 12:23PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CTRA250117P00020000 | 2024-06-18 12:24PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CTRA250117P00023000 | 2024-06-27 3:35PM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| CTRA250117P00024000 | 2024-06-27 2:20PM EDT | 24.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CTRA250117P00025000 | 2024-07-02 10:41AM EDT | 25.00 | 1.05 | 0.00 | 0.00 | -0.05 | -4.55% | 1 | 0 | 3.13% |
| CTRA250117P00026000 | 2024-07-02 1:05PM EDT | 26.00 | 1.50 | 0.00 | 0.00 | +0.10 | +7.14% | 5 | 0 | 1.56% |
| CTRA250117P00027000 | 2024-06-27 10:52AM EDT | 27.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA250117P00028000 | 2024-06-14 11:55AM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CTRA250117P00029000 | 2024-07-01 10:22AM EDT | 29.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA250117P00030000 | 2024-06-26 11:40AM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA250117P00032000 | 2024-04-23 12:03PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CTRA250117P00035000 | 2024-02-21 1:01PM EDT | 35.00 | 9.41 | 7.60 | 8.20 | 0.00 | - | 2 | 91 | 0.00% |
| CTRA250117P00037000 | 2023-12-05 1:08PM EDT | 37.00 | 11.45 | 9.00 | 14.00 | 0.00 | - | 10 | 9 | 51.17% |
| CTRA250117P00040000 | 2023-12-05 4:52PM EDT | 40.00 | 14.60 | 12.00 | 17.00 | 0.00 | - | 3 | 0 | 57.76% |
| CTRA250117P00045000 | 2023-03-27 1:02PM EDT | 45.00 | 21.20 | 18.00 | 22.50 | 0.00 | - | 2 | 2 | 79.20% |
© 2024 Yahoo. All rights reserved.