Advertisement
U.S. markets closed

Coterra Energy Inc. (CTRA)

NYSE - NYSE Delayed Price. Currency in USD
27.88+0.02 (+0.07%)
At close: 04:00PM EDT
27.80 -0.08 (-0.29%)
After hours: 07:46PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRA240405C000220002024-03-15 1:42PM EDT22.005.064.107.600.00--8274.02%
CTRA240405C000240002024-02-23 2:47PM EDT24.002.203.203.900.00-1052.34%
CTRA240405C000250002024-03-21 3:32PM EDT25.002.552.503.100.00-33471.48%
CTRA240405C000255002024-03-20 9:32AM EDT25.501.752.102.950.00-1154.30%
CTRA240405C000260002024-03-28 9:56AM EDT26.001.890.702.05+0.19+11.18%13748.44%
CTRA240405C000265002024-03-27 10:53AM EDT26.501.141.051.950.00-16170.31%
CTRA240405C000270002024-03-28 12:00PM EDT27.000.960.901.00+0.16+20.00%239525.98%
CTRA240405C000275002024-03-28 3:14PM EDT27.500.520.450.60+0.09+20.93%2311723.24%
CTRA240405C000280002024-03-28 3:58PM EDT28.000.230.150.25+0.04+21.05%5512818.56%
CTRA240405C000285002024-03-28 3:26PM EDT28.500.070.050.10+0.01+16.67%72419.14%
CTRA240405C000290002024-03-06 10:30AM EDT29.000.150.000.050.00-410521.88%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CTRA240405P000240002024-03-11 9:38AM EDT24.000.130.000.350.00-23483.59%
CTRA240405P000250002024-03-21 1:37PM EDT25.000.090.000.050.00-103047.66%
CTRA240405P000260002024-03-26 1:39PM EDT26.000.030.000.000.00-410712.50%
CTRA240405P000265002024-03-22 12:20PM EDT26.500.120.000.050.00-52526.56%
CTRA240405P000270002024-03-28 2:00PM EDT27.000.030.000.50-0.08-72.73%42550253.71%
CTRA240405P000275002024-03-28 10:53AM EDT27.500.110.050.15-0.09-45.00%107218.56%
CTRA240405P000280002024-03-28 2:00PM EDT28.000.320.250.35-0.12-27.27%50542617.38%
CTRA240405P000290002024-03-06 11:09AM EDT29.002.700.901.800.00-1068.75%