Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,434.32 -891.29 (-1.41%) CMC Crypto 200
1,292.74 -72.38 (-5.30%)
Coterra Energy Inc. (CTRA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510C00027000 | 2024-05-03 11:58AM EDT | 2024-05-10 | 1.17 | 0.10 | 1.30 | 0.00 | - | 9 | 53 | 53.52% |
| CTRA240517C00027000 | 2024-05-07 11:47AM EDT | 2024-05-17 | 1.32 | 1.05 | 1.25 | -0.48 | -26.67% | 27 | 541 | 28.81% |
| CTRA240524C00027000 | 2024-05-07 1:16PM EDT | 2024-05-24 | 1.35 | 1.10 | 1.25 | +0.10 | +8.00% | 164 | 203 | 22.46% |
| CTRA240531C00027000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 1.47 | 0.10 | 2.30 | 0.00 | - | 1 | 7 | 59.38% |
| CTRA240607C00027000 | 2024-05-07 11:39AM EDT | 2024-06-07 | 1.39 | 1.20 | 1.75 | -0.16 | -10.32% | 25 | 95 | 34.72% |
| CTRA240621C00027000 | 2024-05-07 3:12PM EDT | 2024-06-21 | 1.50 | 1.35 | 1.45 | -0.18 | -10.71% | 9 | 1,591 | 20.41% |
| CTRA240719C00027000 | 2024-05-07 2:20PM EDT | 2024-07-19 | 1.84 | 1.60 | 1.75 | -0.36 | -16.36% | 22 | 1,081 | 22.80% |
| CTRA241018C00027000 | 2024-04-30 1:10PM EDT | 2024-10-18 | 2.59 | 2.25 | 4.00 | 0.00 | - | 2 | 115 | 46.66% |
| CTRA250117C00027000 | 2024-05-07 12:58PM EDT | 2025-01-17 | 3.10 | 2.90 | 3.20 | -0.40 | -11.43% | 16 | 3,323 | 28.59% |
| CTRA250620C00027000 | 2024-05-03 10:28AM EDT | 2025-06-20 | 3.88 | 2.90 | 4.00 | 0.00 | - | 1 | 587 | 29.59% |
| CTRA260116C00027000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 2.20 | 2.05 | 6.30 | 0.00 | - | 1 | 173 | 40.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA240510P00027000 | 2024-05-07 10:12AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 31.25% |
| CTRA240517P00027000 | 2024-05-07 2:16PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 24 | 725 | 23.44% |
| CTRA240524P00027000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.65 | 0.10 | 0.20 | 0.00 | - | 49 | 69 | 24.12% |
| CTRA240531P00027000 | 2024-05-03 11:02AM EDT | 2024-05-31 | 0.35 | 0.15 | 0.20 | 0.00 | - | 2 | 49 | 20.51% |
| CTRA240607P00027000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 14 | 21.97% |
| CTRA240621P00027000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.40 | 0.00 | - | 21 | 2,144 | 21.29% |
| CTRA240719P00027000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.55 | -0.02 | -4.08% | 4 | 442 | 20.22% |
| CTRA241018P00027000 | 2024-05-06 9:32AM EDT | 2024-10-18 | 1.00 | 0.95 | 1.15 | 0.00 | - | 1 | 201 | 22.14% |
| CTRA250117P00027000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 1.75 | 1.45 | 1.65 | 0.00 | - | 1 | 2,001 | 23.39% |
| CTRA250620P00027000 | 2024-04-26 10:27AM EDT | 2025-06-20 | 2.45 | 2.15 | 2.35 | 0.00 | - | 26 | 836 | 24.63% |
| CTRA260116P00027000 | 2024-05-07 11:50AM EDT | 2026-01-16 | 2.70 | 2.50 | 2.95 | -0.05 | -1.82% | 286 | 70 | 24.30% |
© 2024 Yahoo. All rights reserved.