NYSE - Delayed Quote USD
Coterra Energy Inc. (CTRA)
24.88
+0.38
+(1.55%)
At close: May 20 at 4:00:02 PM EDT
24.90
+0.02
+(0.08%)
After hours: May 20 at 7:44:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250523C00013000 | 5/14/2025 2:54 PM | 13 | 11.95 | 11.40 | 14.00 | 0.00 | 0.00% | - | 0 | 682.81% |
| CTRA250523C00014000 | 5/14/2025 3:58 PM | 14 | 11.09 | 10.20 | 13.00 | 0.00 | 0.00% | - | 3 | 594.53% |
| CTRA250523C00022000 | 5/20/2025 9:46 AM | 22 | 2.00 | 2.50 | 4.40 | -0.90 | -31.03% | 10 | 10 | 191.41% |
| CTRA250523C00022500 | 5/16/2025 2:37 PM | 22.5 | 2.38 | 2.20 | 2.60 | 0.00 | 0.00% | 8 | 281 | 62.50% |
| CTRA250523C00023000 | 5/13/2025 10:15 AM | 23 | 1.40 | 1.30 | 2.25 | 0.00 | 0.00% | 2 | 6 | 121.88% |
| CTRA250523C00023500 | 5/15/2025 3:42 PM | 23.5 | 1.20 | 1.15 | 2.00 | 0.00 | 0.00% | 6 | 7 | 76.76% |
| CTRA250523C00024000 | 5/20/2025 2:19 PM | 24 | 1.10 | 0.05 | 1.05 | 0.45 | 69.23% | 1 | 121 | 55.47% |
| CTRA250523C00024500 | 5/20/2025 2:34 PM | 24.5 | 0.65 | 0.50 | 0.60 | 0.36 | 124.14% | 44 | 100 | 42.58% |
| CTRA250523C00025000 | 5/20/2025 3:17 PM | 25 | 0.25 | 0.20 | 0.25 | 0.10 | 66.67% | 70 | 2,215 | 33.99% |
| CTRA250523C00025500 | 5/20/2025 2:40 PM | 25.5 | 0.11 | 0.05 | 0.10 | 0.00 | 0.00% | 33 | 36 | 34.96% |
| CTRA250523C00026000 | 5/16/2025 3:05 PM | 26 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 45 | 80 | 49.61% |
| CTRA250523C00026500 | 5/5/2025 10:59 AM | 26.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 57.81% |
| CTRA250523C00027000 | 5/14/2025 11:21 AM | 27 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 85 | 53.91% |
| CTRA250523C00028000 | 5/14/2025 11:48 AM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 82 | 72.66% |
| CTRA250523C00029000 | 4/21/2025 10:04 AM | 29 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 89.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTRA250523P00020000 | 5/6/2025 3:11 PM | 20 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | - | 3 | 212.50% |
| CTRA250523P00021000 | 5/7/2025 2:02 PM | 21 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 197.27% |
| CTRA250523P00021500 | 5/7/2025 12:42 PM | 21.5 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 118.75% |
| CTRA250523P00022000 | 5/13/2025 2:36 PM | 22 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 31 | 96.88% |
| CTRA250523P00022500 | 5/12/2025 2:41 PM | 22.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 13 | 89.84% |
| CTRA250523P00023000 | 5/16/2025 10:23 AM | 23 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,102 | 62.11% |
| CTRA250523P00023500 | 5/19/2025 11:03 AM | 23.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 39 | 109 | 60.16% |
| CTRA250523P00024000 | 5/20/2025 3:29 PM | 24 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 24 | 53 | 44.53% |
| CTRA250523P00024500 | 5/20/2025 2:38 PM | 24.5 | 0.10 | 0.10 | 0.15 | -0.24 | -70.59% | 23 | 200 | 33.99% |
| CTRA250523P00025000 | 5/20/2025 1:16 PM | 25 | 0.20 | 0.25 | 0.35 | -0.25 | -55.56% | 5 | 32 | 31.64% |
| CTRA250523P00025500 | 5/20/2025 1:10 PM | 25.5 | 0.40 | 0.60 | 0.70 | -0.40 | -50.00% | 40 | 1 | 32.03% |
| CTRA250523P00028000 | 5/6/2025 9:52 AM | 28 | 5.30 | 2.45 | 4.30 | 0.00 | 0.00% | - | 25 | 129.69% |
Related Tickers
EQT EQT Corporation
56.14
+1.04%
DVN Devon Energy Corporation
32.17
-1.59%
FANG Diamondback Energy, Inc.
138.35
-0.72%
AR Antero Resources Corporation
39.77
+0.89%
EOG EOG Resources, Inc.
112.58
-1.20%
APA APA Corporation
17.25
-0.38%
EXE Expand Energy Corporation
114.92
+1.27%
COP ConocoPhillips
89.69
-0.80%
PR Permian Resources Corporation
13.26
-0.53%
CIVI Civitas Resources, Inc.
28.54
-1.04%