Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240920C00014000 | 2024-09-03 10:20AM EDT | 14.00 | 9.50 | 8.60 | 11.60 | 0.00 | - | 3 | 3 | 879.69% |
| CTRA240920C00015000 | 2024-09-11 12:11PM EDT | 15.00 | 8.63 | 6.90 | 10.40 | +0.99 | +12.96% | 1 | 16 | 495.31% |
| CTRA240920C00019000 | 2024-08-21 11:47AM EDT | 19.00 | 5.10 | 2.80 | 6.60 | 0.00 | - | - | 1 | 300.00% |
| CTRA240920C00020000 | 2024-08-16 3:59PM EDT | 20.00 | 4.25 | 2.75 | 2.90 | 0.00 | - | 1 | 11 | 0.00% |
| CTRA240920C00021000 | 2024-09-06 11:01AM EDT | 21.00 | 2.15 | 1.00 | 3.20 | 0.00 | - | 1 | 0 | 343.75% |
| CTRA240920C00021500 | 2024-09-16 12:26PM EDT | 21.50 | 1.44 | 2.00 | 4.20 | 0.00 | - | 1 | 0 | 401.95% |
| CTRA240920C00022000 | 2024-09-16 2:03PM EDT | 22.00 | 1.05 | 1.50 | 3.30 | 0.00 | - | 3 | 2 | 312.50% |
| CTRA240920C00022500 | 2024-09-19 11:55AM EDT | 22.50 | 1.26 | 0.80 | 1.20 | +0.38 | +43.18% | 6 | 42 | 101.95% |
| CTRA240920C00023000 | 2024-09-19 1:05PM EDT | 23.00 | 0.70 | 0.55 | 0.75 | +0.20 | +40.00% | 91 | 1,410 | 57.03% |
| CTRA240920C00023500 | 2024-09-19 3:08PM EDT | 23.50 | 0.23 | 0.15 | 0.25 | +0.11 | +91.67% | 18 | 173 | 43.36% |
| CTRA240920C00024000 | 2024-09-19 3:21PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 27 | 557 | 39.06% |
| CTRA240920C00024500 | 2024-09-13 10:00AM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 53.13% |
| CTRA240920C00025000 | 2024-09-19 3:33PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 650 | 73.44% |
| CTRA240920C00025500 | 2024-09-06 3:54PM EDT | 25.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 19 | 87 | 169.92% |
| CTRA240920C00026000 | 2024-09-19 1:04PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 49 | 365 | 109.38% |
| CTRA240920C00026500 | 2024-09-06 12:06PM EDT | 26.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 8 | 22 | 248.44% |
| CTRA240920C00027000 | 2024-09-13 3:05PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 142.19% |
| CTRA240920C00027500 | 2024-08-19 1:50PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 157.81% |
| CTRA240920C00028000 | 2024-09-04 2:47PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 200 | 171.88% |
| CTRA240920C00029000 | 2024-08-16 11:19AM EDT | 29.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 200.00% |
| CTRA240920C00030000 | 2024-09-06 12:40PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 228.13% |
| CTRA240920C00031000 | 2024-08-16 2:10PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 282.81% |
| CTRA240920C00032000 | 2024-08-15 3:58PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 27 | 481.25% |
| CTRA240920C00033000 | 2024-08-09 3:09PM EDT | 33.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 17 | 493.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240920P00018000 | 2024-09-19 9:44AM EDT | 18.00 | 0.01 | 0.00 | 1.00 | -0.04 | -80.00% | 14 | 41 | 530.47% |
| CTRA240920P00020000 | 2024-08-23 12:15PM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 120 | 129 | 195.31% |
| CTRA240920P00021000 | 2024-09-11 11:27AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 476 | 128.13% |
| CTRA240920P00021500 | 2024-09-10 12:51PM EDT | 21.50 | 0.11 | 0.00 | 0.45 | 0.00 | - | 15 | 17 | 193.36% |
| CTRA240920P00022000 | 2024-09-17 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 1 | 10,106 | 110.16% |
| CTRA240920P00022500 | 2024-09-18 1:06PM EDT | 22.50 | 0.06 | 0.00 | 0.70 | 0.00 | - | 16 | 188 | 160.16% |
| CTRA240920P00023000 | 2024-09-18 2:19PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 6 | 423 | 47.66% |
| CTRA240920P00023500 | 2024-09-19 10:27AM EDT | 23.50 | 0.10 | 0.05 | 0.15 | -0.46 | -82.14% | 9 | 689 | 37.11% |
| CTRA240920P00024000 | 2024-09-19 2:03PM EDT | 24.00 | 0.35 | 0.40 | 0.50 | -0.44 | -55.70% | 67 | 622 | 44.53% |
| CTRA240920P00024500 | 2024-09-10 10:10AM EDT | 24.50 | 2.05 | 0.00 | 1.00 | 0.00 | - | 50 | 9 | 71.48% |
| CTRA240920P00025000 | 2024-09-19 3:35PM EDT | 25.00 | 1.41 | 0.40 | 1.50 | -0.59 | -29.50% | 28 | 213 | 95.31% |
| CTRA240920P00026000 | 2024-09-10 11:04AM EDT | 26.00 | 3.47 | 2.35 | 2.50 | 0.00 | - | 2 | 316 | 137.50% |
| CTRA240920P00027000 | 2024-08-26 10:18AM EDT | 27.00 | 2.48 | 2.20 | 3.50 | 0.00 | - | 1 | 78 | 175.00% |
| CTRA240920P00028000 | 2024-08-29 3:13PM EDT | 28.00 | 3.70 | 4.30 | 6.10 | 0.00 | - | 26 | 26 | 438.28% |
| CTRA240920P00029000 | 2024-08-26 10:19AM EDT | 29.00 | 4.59 | 4.90 | 7.30 | 0.00 | - | 4 | 0 | 458.59% |
| CTRA240920P00030000 | 2024-08-28 11:36AM EDT | 30.00 | 6.10 | 6.30 | 6.50 | 0.00 | - | 14 | 17 | 271.88% |
© 2024 Yahoo. All rights reserved.