Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,887.29 -741.24 (-1.15%) CMC Crypto 200
1,329.81 -66.72 (-4.78%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426C00020000 | 2024-04-18 10:18AM EDT | 20.00 | 7.36 | 8.20 | 8.50 | 0.00 | - | - | 3 | 362.50% |
| CTRA240426C00023000 | 2024-04-22 11:53AM EDT | 23.00 | 4.85 | 5.20 | 5.50 | 0.00 | - | 4 | 4 | 235.94% |
| CTRA240426C00024000 | 2024-04-25 10:07AM EDT | 24.00 | 4.10 | 4.20 | 4.70 | 0.00 | - | 1 | 1 | 246.09% |
| CTRA240426C00025000 | 2024-04-19 11:19AM EDT | 25.00 | 2.80 | 3.30 | 3.50 | 0.00 | - | 5 | 5 | 179.69% |
| CTRA240426C00025500 | 2024-04-16 10:26AM EDT | 25.50 | 1.30 | 2.60 | 2.95 | 0.00 | - | - | 2 | 175.78% |
| CTRA240426C00026000 | 2024-04-18 11:34AM EDT | 26.00 | 1.50 | 2.30 | 2.40 | 0.00 | - | 2 | 15 | 115.63% |
| CTRA240426C00026500 | 2024-04-16 2:09PM EDT | 26.50 | 0.80 | 1.75 | 1.95 | 0.00 | - | - | 2 | 95.31% |
| CTRA240426C00027000 | 2024-04-26 11:14AM EDT | 27.00 | 1.16 | 1.25 | 1.45 | -0.24 | -17.14% | 77 | 375 | 74.22% |
| CTRA240426C00027500 | 2024-04-26 12:46PM EDT | 27.50 | 0.78 | 0.85 | 0.95 | 0.00 | - | 1 | 128 | 65.63% |
| CTRA240426C00028000 | 2024-04-26 3:05PM EDT | 28.00 | 0.36 | 0.35 | 0.45 | -0.09 | -20.00% | 38 | 285 | 48.05% |
| CTRA240426C00028500 | 2024-04-26 2:42PM EDT | 28.50 | 0.05 | 0.00 | 0.05 | -0.05 | -62.50% | 217 | 349 | 21.88% |
| CTRA240426C00029000 | 2024-04-25 9:33AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 170 | 44.53% |
| CTRA240426C00030000 | 2024-04-11 12:03PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 71 | 70.31% |
| CTRA240426C00031000 | 2024-04-26 11:06AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 8 | 99.22% |
| CTRA240426C00032000 | 2024-04-23 3:22PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 126.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240426P00025000 | 2024-03-22 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 228.91% |
| CTRA240426P00026000 | 2024-04-16 12:59PM EDT | 26.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 201 | 215 | 132.03% |
| CTRA240426P00026500 | 2024-04-16 1:33PM EDT | 26.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 2 | 180.47% |
| CTRA240426P00027000 | 2024-04-25 2:19PM EDT | 27.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 63 | 86.72% |
| CTRA240426P00027500 | 2024-04-24 9:45AM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 49.22% |
| CTRA240426P00028000 | 2024-04-25 11:26AM EDT | 28.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 163 | 26.17% |
| CTRA240426P00029000 | 2024-04-23 12:59PM EDT | 29.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.