Options Chain for COTERRA ENERGY INC COM (CTRA) - $22.78 as of 9/16/2024 3:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.40 | 12.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 14.00 | 7.40 | 11.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 15.00 | 7.50 | 9.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 16.00 | 6.50 | 8.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 17.00 | 3.90 | 8.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 18.00 | 4.40 | 6.90 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 19.00 | 4.00 | 4.90 | % | 0 | 0 | 0.52 | 0.98 | 0.02 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 20.00 | 1.20 | 3.90 | % | 0 | 0 | 0.31 | 0.92 | 0.06 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 21.00 | 1.20 | 3.00 | % | 0 | 0 | 0.29 | 0.84 | 0.10 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 22.00 | 1.40 | 3.60 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.72 | 0.16 | -0.01 | 9/12/2024 | 9/16/2024 2:58:54 PM EST |
| 23.00 | 0.75 | 0.90 | 0.74 | -0.02 | -2.64% | 2 | 3 | 0.26 | 0.54 | 0.20 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 24.00 | 0.35 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 113 | 0.27 | 0.34 | 0.20 | -0.01 | 9/13/2024 | 9/16/2024 2:58:54 PM EST |
| 25.00 | 0.15 | 0.25 | 0.25 | +0.07 | +38.89% | 1 | 29 | 0.26 | 0.20 | 0.14 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | % | 1 | 0 | 0.29 | 0.13 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST | |
| 27.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.04 | 0.05 | 0.00 | 9/11/2024 | 9/16/2024 2:58:54 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.02 | 0.02 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.01 | 0.02 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 31.00 | 0.00 | 0.70 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 32.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 33.00 | 0.00 | 0.70 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 34.00 | 0.00 | 0.70 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 19.00 | 0.05 | 0.80 | % | 0 | 0 | 0.60 | -0.02 | 0.02 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.08 | 0.06 | -0.01 | 9/10/2024 | 9/16/2024 2:58:54 PM EST |
| 21.00 | 0.15 | 0.25 | % | 0 | 0 | 0.31 | -0.16 | 0.10 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 22.00 | 0.35 | 0.45 | 0.38 | -0.02 | -5.00% | 10 | 13 | 0.27 | -0.28 | 0.16 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 23.00 | 0.70 | 1.75 | 0.75 | -0.22 | -22.68% | 6 | 4 | 0.27 | -0.46 | 0.20 | -0.01 | 9/16/2024 | 9/16/2024 2:58:54 PM EST |
| 24.00 | 1.30 | 2.45 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.66 | 0.20 | -0.01 | 9/10/2024 | 9/16/2024 2:58:54 PM EST |
| 25.00 | 1.25 | 2.95 | % | 0 | 0 | 0.26 | -0.80 | 0.14 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 26.00 | 1.30 | 3.20 | % | 0 | 0 | 0.38 | -0.87 | 0.09 | -0.01 | 9/16/2024 2:58:54 PM EST | |||
| 27.00 | 2.40 | 6.20 | % | 0 | 0 | 0.46 | -0.96 | 0.05 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 28.00 | 4.30 | 6.80 | % | 0 | 0 | 0.52 | -0.98 | 0.02 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 29.00 | 4.00 | 7.20 | % | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 30.00 | 5.40 | 8.90 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 31.00 | 6.10 | 10.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 32.00 | 7.10 | 10.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 33.00 | 8.20 | 12.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 34.00 | 10.60 | 12.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST | |||
| 35.00 | 10.20 | 14.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:54 PM EST |