Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240524C00030000 | 2024-05-17 2:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 57.03% |
| CTRA240531C00030000 | 2024-05-21 9:32AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 8 | 181 | 37.50% |
| CTRA240607C00030000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 46 | 39.06% |
| CTRA240614C00030000 | 2024-05-20 10:35AM EDT | 2024-06-14 | 0.11 | 0.00 | 0.55 | 0.00 | - | 1 | 29 | 46.29% |
| CTRA240621C00030000 | 2024-05-21 1:48PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 84 | 2,965 | 21.29% |
| CTRA240628C00030000 | 2024-05-20 1:41PM EDT | 2024-06-28 | 0.17 | 0.10 | 0.15 | 0.00 | - | 8 | 17 | 21.78% |
| CTRA240719C00030000 | 2024-05-21 1:48PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 186 | 1,102 | 20.95% |
| CTRA241018C00030000 | 2024-05-20 3:09PM EDT | 2024-10-18 | 1.00 | 0.70 | 0.85 | 0.00 | - | 14 | 1,454 | 23.27% |
| CTRA250117C00030000 | 2024-05-21 2:16PM EDT | 2025-01-17 | 1.30 | 1.30 | 1.55 | -0.35 | -21.21% | 30 | 9,064 | 26.54% |
| CTRA250620C00030000 | 2024-05-20 10:41AM EDT | 2025-06-20 | 2.70 | 2.00 | 2.70 | 0.00 | - | 1 | 1,927 | 30.79% |
| CTRA260116C00030000 | 2024-05-21 12:51PM EDT | 2026-01-16 | 3.00 | 2.75 | 3.50 | -0.35 | -10.45% | 78 | 1,892 | 30.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240524P00030000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 3.30 | 2.05 | 2.25 | 0.00 | - | - | 0 | 66.41% |
| CTRA240607P00030000 | 2024-05-16 10:15AM EDT | 2024-06-07 | 1.79 | 0.35 | 4.00 | 0.00 | - | - | 15 | 112.31% |
| CTRA240621P00030000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 1.85 | 0.60 | 4.00 | 0.00 | - | 1 | 152 | 83.15% |
| CTRA240719P00030000 | 2024-05-16 10:15AM EDT | 2024-07-19 | 1.88 | 1.35 | 4.00 | 0.00 | - | 1 | 37 | 60.30% |
| CTRA241018P00030000 | 2024-05-09 1:34PM EDT | 2024-10-18 | 2.40 | 2.35 | 3.00 | 0.00 | - | 98 | 327 | 23.12% |
| CTRA250117P00030000 | 2024-05-17 2:02PM EDT | 2025-01-17 | 2.82 | 2.80 | 3.20 | 0.00 | - | 63 | 842 | 20.66% |
| CTRA250620P00030000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 3.80 | 1.50 | 6.00 | 0.00 | - | 89 | 528 | 40.70% |
| CTRA260116P00030000 | 2024-05-07 10:09AM EDT | 2026-01-16 | 4.20 | 2.05 | 5.10 | +0.30 | +7.69% | 4 | 546 | 26.59% |
© 2024 Yahoo. All rights reserved.