Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621C00015000 | 2024-05-20 9:50AM EDT | 15.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTRA240621C00017000 | 2024-02-26 4:38PM EDT | 17.00 | 8.93 | 9.20 | 12.60 | 0.00 | - | 1 | 0 | 239.26% |
| CTRA240621C00018000 | 2023-10-13 9:37AM EDT | 18.00 | 11.50 | 8.80 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| CTRA240621C00020000 | 2024-05-06 12:16PM EDT | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CTRA240621C00021000 | 2024-02-21 1:32PM EDT | 21.00 | 5.14 | 6.10 | 8.60 | 0.00 | - | 6 | 6 | 165.63% |
| CTRA240621C00022000 | 2024-04-09 12:28PM EDT | 22.00 | 5.99 | 5.00 | 8.30 | 0.00 | - | 2 | 37 | 76.17% |
| CTRA240621C00023000 | 2024-05-31 1:59PM EDT | 23.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240621C00023500 | 2024-05-23 11:59AM EDT | 23.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTRA240621C00024000 | 2024-05-10 3:57PM EDT | 24.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CTRA240621C00024500 | 2024-05-22 2:41PM EDT | 24.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTRA240621C00025000 | 2024-05-31 3:58PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CTRA240621C00026000 | 2024-05-30 11:54AM EDT | 26.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240621C00026500 | 2024-05-22 9:51AM EDT | 26.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTRA240621C00027000 | 2024-05-31 3:57PM EDT | 27.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CTRA240621C00027500 | 2024-05-31 11:29AM EDT | 27.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CTRA240621C00028000 | 2024-05-31 3:53PM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| CTRA240621C00028500 | 2024-05-31 3:58PM EDT | 28.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| CTRA240621C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| CTRA240621C00029500 | 2024-05-31 3:59PM EDT | 29.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CTRA240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CTRA240621C00031000 | 2024-05-30 12:53PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CTRA240621C00032000 | 2024-05-28 11:10AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CTRA240621C00034000 | 2024-05-15 9:44AM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CTRA240621C00035000 | 2024-05-06 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CTRA240621C00037000 | 2024-05-16 2:45PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| CTRA240621C00040000 | 2024-01-22 10:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240621P00015000 | 2023-10-04 10:35AM EDT | 15.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 205.86% |
| CTRA240621P00017000 | 2023-12-15 12:58PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 9 | 128.52% |
| CTRA240621P00018000 | 2024-02-05 10:32AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,048 | 50.00% |
| CTRA240621P00019000 | 2024-02-23 2:06PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 141.99% |
| CTRA240621P00020000 | 2024-05-03 11:54AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 82.03% |
| CTRA240621P00021000 | 2024-05-28 2:27PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| CTRA240621P00022000 | 2024-05-30 10:05AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CTRA240621P00023000 | 2024-05-31 1:02PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CTRA240621P00024000 | 2024-05-03 3:49PM EDT | 24.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 30 | 574 | 66.31% |
| CTRA240621P00025000 | 2024-05-29 10:27AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTRA240621P00026000 | 2024-05-23 3:51PM EDT | 26.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CTRA240621P00026500 | 2024-05-29 9:57AM EDT | 26.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CTRA240621P00027000 | 2024-05-31 3:49PM EDT | 27.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| CTRA240621P00027500 | 2024-05-29 10:56AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CTRA240621P00028000 | 2024-05-31 3:28PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| CTRA240621P00028500 | 2024-05-22 9:38AM EDT | 28.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| CTRA240621P00029000 | 2024-05-31 3:57PM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240621P00030000 | 2024-05-22 10:20AM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTRA240621P00031000 | 2024-04-22 1:08PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CTRA240621P00032000 | 2024-05-17 3:44PM EDT | 32.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.