Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426C00020000 | 2024-04-18 10:18AM EDT | 20.00 | 7.36 | 8.10 | 8.40 | 0.00 | - | - | 3 | 156.25% |
| CTRA240426C00023000 | 2024-04-22 11:53AM EDT | 23.00 | 4.85 | 5.20 | 5.40 | 0.00 | - | 4 | 4 | 134.38% |
| CTRA240426C00024000 | 2024-03-25 12:52PM EDT | 24.00 | 4.71 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 110.94% |
| CTRA240426C00025000 | 2024-04-19 11:19AM EDT | 25.00 | 2.80 | 3.20 | 3.40 | 0.00 | - | 5 | 5 | 88.28% |
| CTRA240426C00025500 | 2024-04-16 10:26AM EDT | 25.50 | 1.30 | 2.75 | 2.90 | 0.00 | - | - | 2 | 83.59% |
| CTRA240426C00026000 | 2024-04-18 11:34AM EDT | 26.00 | 1.50 | 2.25 | 2.40 | 0.00 | - | 2 | 15 | 71.48% |
| CTRA240426C00026500 | 2024-04-16 2:09PM EDT | 26.50 | 0.80 | 1.75 | 2.05 | 0.00 | - | - | 2 | 72.66% |
| CTRA240426C00027000 | 2024-04-23 3:50PM EDT | 27.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 53 | 376 | 50.39% |
| CTRA240426C00027500 | 2024-04-24 9:49AM EDT | 27.50 | 0.65 | 0.75 | 0.90 | +0.15 | +30.00% | 1 | 131 | 42.97% |
| CTRA240426C00028000 | 2024-04-24 11:58AM EDT | 28.00 | 0.40 | 0.35 | 0.45 | +0.08 | +25.00% | 4 | 295 | 31.06% |
| CTRA240426C00028500 | 2024-04-24 12:23PM EDT | 28.50 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 34 | 306 | 25.20% |
| CTRA240426C00029000 | 2024-04-24 12:24PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 172 | 26.95% |
| CTRA240426C00030000 | 2024-04-11 12:03PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 71 | 48.44% |
| CTRA240426C00031000 | 2024-04-05 10:30AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 58.59% |
| CTRA240426C00032000 | 2024-04-23 3:22PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 74.22% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426P00025000 | 2024-03-22 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 131.06% |
| CTRA240426P00026000 | 2024-04-16 12:59PM EDT | 26.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 201 | 215 | 53.91% |
| CTRA240426P00026500 | 2024-04-16 1:33PM EDT | 26.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 2 | 51.17% |
| CTRA240426P00027000 | 2024-04-24 9:38AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 1 | 65 | 39.45% |
| CTRA240426P00027500 | 2024-04-24 9:45AM EDT | 27.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 132 | 27.34% |
| CTRA240426P00028000 | 2024-04-24 9:59AM EDT | 28.00 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 66 | 147 | 19.34% |
| CTRA240426P00029000 | 2024-04-23 12:59PM EDT | 29.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 2 | 0 | 25.39% |
© 2024 Yahoo. All rights reserved.