Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240705C00026000 | 2024-06-20 1:26PM EDT | 26.00 | 1.22 | 0.65 | 1.75 | 0.00 | - | - | 1 | 56.45% |
| CTRA240705C00026500 | 2024-06-28 3:39PM EDT | 26.50 | 0.30 | 0.25 | 0.50 | -0.40 | -57.14% | 6 | 0 | 27.93% |
| CTRA240705C00027000 | 2024-06-28 3:57PM EDT | 27.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 847 | 469 | 19.24% |
| CTRA240705C00027500 | 2024-06-28 1:18PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 33 | 53 | 19.92% |
| CTRA240705C00028000 | 2024-06-28 2:57PM EDT | 28.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 1 | 249 | 43.95% |
| CTRA240705C00028500 | 2024-06-27 11:58AM EDT | 28.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 41.80% |
| CTRA240705C00029000 | 2024-06-25 9:39AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| CTRA240705C00030000 | 2024-06-26 11:25AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 53.52% |
| CTRA240705C00031000 | 2024-05-31 1:33PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.03% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240705P00023000 | 2024-06-03 2:24PM EDT | 23.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 85.94% |
| CTRA240705P00025000 | 2024-06-21 3:49PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 53.32% |
| CTRA240705P00025500 | 2024-06-24 9:47AM EDT | 25.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 44 | 44 | 69.73% |
| CTRA240705P00026000 | 2024-06-28 2:02PM EDT | 26.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 3 | 137 | 22.85% |
| CTRA240705P00026500 | 2024-06-28 3:56PM EDT | 26.50 | 0.17 | 0.05 | 0.20 | +0.07 | +70.00% | 30 | 28 | 18.85% |
| CTRA240705P00027000 | 2024-06-28 10:33AM EDT | 27.00 | 0.35 | 0.40 | 1.50 | +0.14 | +66.67% | 2 | 22 | 52.15% |
| CTRA240705P00028000 | 2024-06-18 2:45PM EDT | 28.00 | 1.27 | 0.05 | 2.15 | 0.00 | - | 1 | 1 | 91.80% |
| CTRA240705P00029000 | 2024-05-29 1:50PM EDT | 29.00 | 1.75 | 0.80 | 4.50 | 0.00 | - | - | 0 | 72.85% |
© 2024 Yahoo. All rights reserved.