Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,184.95 -2,970.14 (-4.70%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240503C00026000 | 2024-04-19 10:47AM EDT | 26.00 | 2.40 | 0.80 | 2.25 | 0.00 | - | 1 | 2 | 55.86% |
| CTRA240503C00026500 | 2024-04-24 10:29AM EDT | 26.50 | 1.85 | 0.95 | 1.10 | 0.00 | - | 1 | 0 | 50.59% |
| CTRA240503C00027000 | 2024-04-30 2:05PM EDT | 27.00 | 0.95 | 0.65 | 1.50 | -0.46 | -32.62% | 1 | 168 | 77.93% |
| CTRA240503C00027500 | 2024-04-30 3:37PM EDT | 27.50 | 0.49 | 0.35 | 0.45 | -0.46 | -48.42% | 104 | 23 | 45.12% |
| CTRA240503C00028000 | 2024-04-30 3:49PM EDT | 28.00 | 0.25 | 0.20 | 0.25 | -0.45 | -64.29% | 204 | 796 | 43.95% |
| CTRA240503C00028500 | 2024-04-30 3:31PM EDT | 28.50 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 163 | 545 | 46.09% |
| CTRA240503C00029000 | 2024-04-30 1:07PM EDT | 29.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 54 | 404 | 50.20% |
| CTRA240503C00029500 | 2024-04-30 12:10PM EDT | 29.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 42 | 336 | 50.00% |
| CTRA240503C00030000 | 2024-04-29 3:53PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 182 | 50.78% |
| CTRA240503C00031000 | 2024-04-10 11:06AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240503P00024500 | 2024-04-25 9:31AM EDT | 24.50 | 0.22 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 140.63% |
| CTRA240503P00025000 | 2024-04-17 3:26PM EDT | 25.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 116.41% |
| CTRA240503P00026000 | 2024-04-25 10:02AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 46.68% |
| CTRA240503P00026500 | 2024-04-30 2:50PM EDT | 26.50 | 0.10 | 0.10 | 0.20 | +0.03 | +42.86% | 5 | 31 | 46.29% |
| CTRA240503P00027000 | 2024-04-29 3:42PM EDT | 27.00 | 0.05 | 0.25 | 0.35 | 0.00 | - | 10 | 141 | 44.92% |
| CTRA240503P00027500 | 2024-04-30 2:51PM EDT | 27.50 | 0.40 | 0.45 | 1.10 | +0.25 | +166.67% | 9 | 311 | 61.33% |
| CTRA240503P00028000 | 2024-04-30 11:57AM EDT | 28.00 | 0.52 | 0.80 | 1.35 | +0.17 | +48.57% | 29 | 239 | 61.33% |
| CTRA240503P00028500 | 2024-04-26 1:25PM EDT | 28.50 | 0.57 | 1.15 | 1.30 | 0.00 | - | 1 | 161 | 47.46% |
| CTRA240503P00029000 | 2024-04-25 2:49PM EDT | 29.00 | 0.85 | 1.50 | 2.40 | 0.00 | - | - | 51 | 76.76% |
| CTRA240503P00030000 | 2024-04-22 9:51AM EDT | 30.00 | 2.35 | 2.15 | 4.00 | 0.00 | - | 14 | 14 | 114.45% |
© 2024 Yahoo. All rights reserved.