Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.26 +8.52 (+0.16%) Dow
38,885.02 +32.75 (+0.08%) Nasdaq
16,352.32 +3.08 (+0.02%) Bitcoin USD
63,413.82 +331.64 (+0.53%) CMC Crypto 200
1,314.38 -50.74 (-3.72%)
Coterra Energy Inc. (CTRA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240517C00025000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 2.40 | 3.30 | 3.50 | 0.00 | - | 17 | 32 | 57.42% |
| CTRA240524C00025000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 2.90 | 3.20 | 3.50 | 0.00 | - | 5 | 5 | 52.93% |
| CTRA240621C00025000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 3.20 | 3.30 | 3.50 | -0.37 | -10.36% | 4 | 487 | 33.11% |
| CTRA240719C00025000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 2.45 | 3.40 | 3.60 | 0.00 | - | 11 | 458 | 29.49% |
| CTRA241018C00025000 | 2024-05-07 10:40AM EDT | 2024-10-18 | 3.90 | 3.80 | 4.00 | +0.20 | +5.41% | 2 | 1,132 | 27.39% |
| CTRA250117C00025000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 4.79 | 4.20 | 4.60 | 0.00 | - | 11 | 3,171 | 29.98% |
| CTRA250620C00025000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 4.70 | 2.50 | 7.40 | 0.00 | - | 31 | 84 | 50.56% |
| CTRA260116C00025000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 6.50 | 4.30 | 6.00 | 0.00 | - | 1 | 220 | 30.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510P00025000 | 2024-04-16 2:51PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 2 | 113.87% |
| CTRA240517P00025000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.25 | 0.00 | - | 6 | 144 | 55.66% |
| CTRA240524P00025000 | 2024-04-17 10:40AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 53.71% |
| CTRA240531P00025000 | 2024-05-01 11:26AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 3 | 42.38% |
| CTRA240607P00025000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 2 | 52.25% |
| CTRA240621P00025000 | 2024-05-07 10:33AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 12 | 1,185 | 25.68% |
| CTRA240719P00025000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 370 | 22.56% |
| CTRA241018P00025000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 0.90 | 0.25 | 0.50 | 0.00 | - | 7 | 101 | 23.00% |
| CTRA250117P00025000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 0.90 | 0.80 | 0.95 | 0.00 | - | 11 | 4,269 | 24.90% |
| CTRA250620P00025000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 1.50 | 0.00 | 1.65 | 0.00 | - | 10 | 703 | 26.81% |
| CTRA260116P00025000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 1.95 | 0.00 | 2.15 | -0.35 | -15.22% | 8 | 77 | 25.76% |
© 2024 Yahoo. All rights reserved.