Canada markets closed

Coterra Energy Inc. (CTRA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.19+1.03 (+3.79%)
At close: 04:00PM EDT
28.19 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:28.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRA240510C000280002024-05-03 3:51PM EDT2024-05-100.290.400.50+0.04+16.00%12228830.27%
CTRA240517C000280002024-05-03 3:54PM EDT2024-05-170.500.350.60+0.20+66.67%1421,34624.61%
CTRA240524C000280002024-05-03 2:11PM EDT2024-05-240.450.550.70+0.05+12.50%28423.44%
CTRA240531C000280002024-05-03 1:22PM EDT2024-05-310.550.501.20-0.01-1.79%634636.87%
CTRA240621C000280002024-05-03 3:40PM EDT2024-06-210.850.851.00+0.30+54.55%792,18622.41%
CTRA240719C000280002024-05-03 3:52PM EDT2024-07-191.101.151.30+0.25+29.41%3194323.68%
CTRA241018C000280002024-05-01 2:33PM EDT2024-10-181.371.902.100.00-3255026.54%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRA240510P000280002024-05-03 2:31PM EDT2024-05-100.300.150.25-1.15-79.31%581525.59%
CTRA240517P000280002024-05-03 3:59PM EDT2024-05-170.460.350.50-0.69-60.00%787029.00%
CTRA240524P000280002024-05-03 1:06PM EDT2024-05-240.560.450.75-0.79-58.52%104232.91%
CTRA240531P000280002024-05-03 11:45AM EDT2024-05-310.600.451.20+0.60-343143.26%
CTRA240621P000280002024-05-03 3:49PM EDT2024-06-210.840.700.80-0.63-42.86%141,82422.17%
CTRA240719P000280002024-05-03 12:08PM EDT2024-07-191.000.901.00-0.65-39.39%1014921.53%
CTRA241018P000280002024-04-25 10:08AM EDT2024-10-181.691.451.600.00-1033622.44%