NYSE - Delayed Quote • USD
Coterra Energy Inc. (CTRA)
At close: 4:00 PM EDT
After hours: 4:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426C00020000 | 4/18/2024 2:18 PM | 20 | 7.36 | 6.30 | 10.50 | 0.00 | 0.00% | - | 3 | 750.00% |
| CTRA240426C00023000 | 4/22/2024 3:53 PM | 23 | 4.85 | 5.30 | 7.50 | 0.00 | 0.00% | 4 | 4 | 386.72% |
| CTRA240426C00024000 | 3/25/2024 4:52 PM | 24 | 4.71 | 2.20 | 4.80 | 0.00 | 0.00% | 1 | 1 | 229.30% |
| CTRA240426C00025000 | 4/19/2024 3:19 PM | 25 | 2.80 | 2.10 | 5.50 | 0.00 | 0.00% | 5 | 5 | 190.63% |
| CTRA240426C00025500 | 4/16/2024 2:26 PM | 25.5 | 1.30 | 2.70 | 4.00 | 0.00 | 0.00% | - | 2 | 180.27% |
| CTRA240426C00026000 | 4/18/2024 3:34 PM | 26 | 1.50 | 2.25 | 2.70 | 0.00 | 0.00% | 2 | 15 | 79.69% |
| CTRA240426C00026500 | 4/16/2024 6:09 PM | 26.5 | 0.80 | 0.15 | 3.80 | 0.00 | 0.00% | - | 2 | 65.63% |
| CTRA240426C00027000 | 4/25/2024 4:48 PM | 27 | 1.40 | 1.35 | 1.90 | -0.10 | -6.67% | 1 | 376 | 83.79% |
| CTRA240426C00027500 | 4/25/2024 1:53 PM | 27.5 | 0.78 | 0.85 | 2.80 | -0.22 | -22.00% | 1 | 129 | 158.40% |
| CTRA240426C00028000 | 4/25/2024 5:51 PM | 28 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 18 | 296 | 26.56% |
| CTRA240426C00028500 | 4/25/2024 5:39 PM | 28.5 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 344 | 21.68% |
| CTRA240426C00029000 | 4/25/2024 1:33 PM | 29 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 168 | 27.34% |
| CTRA240426C00030000 | 4/11/2024 4:03 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 71 | 54.69% |
| CTRA240426C00031000 | 4/5/2024 2:30 PM | 31 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 8 | 67.19% |
| CTRA240426C00032000 | 4/23/2024 7:22 PM | 32 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 22 | 86.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426P00025000 | 3/22/2024 2:13 PM | 25 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 166.02% |
| CTRA240426P00026000 | 4/16/2024 4:59 PM | 26 | 0.11 | 0.00 | 1.15 | 0.00 | 0.00% | 201 | 215 | 184.96% |
| CTRA240426P00026500 | 4/16/2024 5:33 PM | 26.5 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 57.81% |
| CTRA240426P00027000 | 4/25/2024 6:19 PM | 27 | 0.01 | 0.00 | 1.15 | -0.02 | -66.67% | 2 | 64 | 140.82% |
| CTRA240426P00027500 | 4/24/2024 1:45 PM | 27.5 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 132 | 65.63% |
| CTRA240426P00028000 | 4/25/2024 3:26 PM | 28 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 2 | 163 | 31.25% |
| CTRA240426P00029000 | 4/23/2024 4:59 PM | 29 | 0.90 | 0.50 | 0.70 | 0.00 | 0.00% | 2 | 0 | 40.23% |
Related Tickers
DVN Devon Energy Corporation
52.61
+0.98%
PXD Pioneer Natural Resources Company
275.15
-0.13%
FANG Diamondback Energy, Inc.
207.10
+0.91%
EQT EQT Corporation
40.41
+2.49%
EOG EOG Resources, Inc.
135.36
-0.18%
MRO Marathon Oil Corporation
27.74
+0.76%
COP ConocoPhillips
130.11
+0.64%
APA APA Corporation
32.36
+0.97%
AR Antero Resources Corporation
33.39
+6.20%
CHK Chesapeake Energy Corporation
91.47
+0.86%