
Coterra Energy Inc (CTRA)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
22.50 | 4.30 | 6.00 | 0.00 | 5.15 | 0.00 | 0.00 % | 0 | 0 | - |
23.00 | 4.10 | 6.20 | 0.00 | 5.15 | 0.00 | 0.00 % | 0 | 0 | - |
23.50 | 3.70 | 4.90 | 4.60 | 4.30 | 0.00 | 0.00 % | 0 | 2 | - |
24.00 | 3.10 | 5.20 | 4.80 | 4.15 | 0.00 | 0.00 % | 0 | 3 | - |
24.50 | 2.20 | 3.40 | 0.00 | 2.80 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 1.90 | 4.40 | 2.50 | 3.15 | -0.80 | -24.24 % | 1 | 1 | 2/25/2025 |
25.50 | 1.15 | 2.60 | 2.85 | 1.875 | 0.00 | 0.00 % | 0 | 23 | - |
26.00 | 0.85 | 1.25 | 2.20 | 1.05 | 0.00 | 0.00 % | 0 | 30 | - |
26.50 | 0.90 | 1.05 | 1.00 | 0.975 | 0.00 | 0.00 % | 138 | 0 | 2/25/2025 |
27.00 | 0.40 | 0.50 | 0.53 | 0.45 | -0.76 | -58.91 % | 11 | 26 | 2/25/2025 |
27.50 | 0.95 | 0.30 | 0.22 | 0.625 | -0.73 | -76.84 % | 1 | 77 | 2/25/2025 |
28.00 | 0.10 | 0.15 | 0.15 | 0.125 | -0.47 | -75.81 % | 196 | 301 | 2/25/2025 |
28.50 | 0.45 | 0.10 | 0.13 | 0.275 | -0.32 | -71.11 % | 9 | 247 | 2/25/2025 |
29.00 | 0.27 | 0.05 | 0.27 | 0.16 | 0.00 | 0.00 % | 0 | 524 | - |
29.50 | 0.18 | 0.40 | 0.18 | 0.29 | 0.00 | 0.00 % | 0 | 177 | - |
30.00 | 0.11 | 0.05 | 0.01 | 0.08 | -0.10 | -90.91 % | 5 | 897 | 2/25/2025 |
30.50 | 0.06 | 0.10 | 0.07 | 0.08 | 0.01 | 16.67 % | 8 | 405 | 2/25/2025 |
31.00 | 0.05 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00 % | 0 | 118 | - |
31.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 1 | - |
32.00 | 0.10 | 0.05 | 0.02 | 0.075 | -0.08 | -80.00 % | 1 | 35 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.00 | 0.00 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
23.50 | 0.06 | 1.35 | 0.06 | 0.705 | 0.00 | 0.00 % | 0 | 210 | - |
24.00 | 0.05 | 0.20 | 0.05 | 0.125 | 0.00 | 0.00 % | 0 | 7 | - |
24.50 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.04 | 0.05 | 0.04 | 0.045 | 0.00 | 0.00 % | 0 | 94 | - |
25.50 | 0.10 | 0.10 | 0.10 | 0.10 | 0.05 | 100.00 % | 2 | 29 | 2/25/2025 |
26.00 | 0.05 | 0.10 | 0.05 | 0.075 | -0.02 | -28.57 % | 4 | 803 | 2/25/2025 |
26.50 | 0.10 | 0.20 | 0.33 | 0.15 | 0.18 | 120.00 % | 60 | 73 | 2/25/2025 |
27.00 | 0.30 | 0.40 | 0.30 | 0.35 | 0.08 | 36.36 % | 32 | 297 | 2/25/2025 |
27.50 | 0.35 | 0.45 | 0.39 | 0.40 | 0.00 | 0.00 % | 13 | 43 | 2/25/2025 |
28.00 | 0.95 | 1.10 | 1.00 | 1.025 | 0.36 | 56.25 % | 20 | 1,032 | 2/25/2025 |
28.50 | 1.10 | 1.25 | 1.10 | 1.175 | 0.18 | 19.57 % | 12 | 80 | 2/25/2025 |
29.00 | 1.70 | 3.10 | 1.20 | 2.40 | 0.00 | 0.00 % | 0 | 7 | - |
29.50 | 2.25 | 4.30 | 0.00 | 3.275 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 2.25 | 3.10 | 1.97 | 2.675 | 0.00 | 0.00 % | 0 | 39 | - |
30.50 | 2.90 | 4.40 | 3.89 | 3.65 | 1.94 | 99.49 % | 1 | 1 | 2/25/2025 |
31.00 | 3.60 | 6.00 | 0.00 | 4.80 | 0.00 | 0.00 % | 0 | 0 | - |
31.50 | 4.00 | 6.50 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
32.00 | 3.90 | 7.00 | 0.00 | 5.45 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.