Options Chain for COTERRA ENERGY INC COM (CTRA) - $28.43 as of 4/26/2024 3:06:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 15.50 | 11.50 | 0.00 | 0.00% | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 9.90 | 12.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 8.80 | 11.40 | 9.25 | 0.00 | 0.00% | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 7.20 | 10.40 | 7.20 | 0.00 | 0.00% | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 5.10 | 9.40 | 7.78 | 0.00 | 0.00% | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 5.00 | 8.50 | 6.42 | 0.00 | 0.00% | 0 | 9 | 1.97 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 4.10 | 8.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 3.60 | 7.50 | 4.04 | 0.00 | 0.00% | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:05 PM EST |
| 23.50 | 4.30 | 7.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 3.00 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.99 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 24.50 | 2.60 | 6.00 | % | 0 | 0 | 1.51 | 0.99 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 2.30 | 5.50 | 3.30 | +0.51 | +18.28% | 10 | 5 | 1.41 | 0.97 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.50 | 1.95 | 4.80 | % | 0 | 0 | 1.24 | 0.93 | 0.06 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 2.15 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 1,080 | 1.15 | 0.89 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 26.50 | 0.90 | 3.80 | % | 0 | 0 | 1.06 | 0.84 | 0.12 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 27.00 | 1.40 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 543 | 0.30 | 0.78 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 1.10 | 1.25 | % | 0 | 0 | 0.26 | 0.69 | 0.19 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 28.00 | 0.80 | 0.95 | 0.94 | -0.11 | -10.48% | 2 | 1,298 | 0.26 | 0.59 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.50 | 0.50 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 253 | 0.25 | 0.47 | 0.23 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | -0.11 | -21.57% | 20 | 1,700 | 0.25 | 0.36 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.50 | 0.25 | 0.30 | 0.30 | -0.02 | -6.25% | 10 | 27 | 0.26 | 0.26 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 7 | 721 | 0.24 | 0.18 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 8 | 187 | 0.29 | 0.07 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.02 | 0.03 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 23.50 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.95 | -0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 24.50 | 0.00 | 0.90 | % | 0 | 0 | 0.93 | -0.01 | 0.02 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.39 | -0.03 | 0.04 | 0.00 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 25.50 | 0.05 | 0.10 | % | 0 | 0 | 0.31 | -0.07 | 0.06 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 26.00 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 15 | 166 | 0.29 | -0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.16 | 0.12 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 0.20 | 0.25 | 0.22 | -0.03 | -12.00% | 31 | 734 | 0.26 | -0.22 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.26 | -0.31 | 0.19 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.50 | 0.60 | 0.50 | -0.10 | -16.67% | 2 | 868 | 0.26 | -0.41 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.50 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.53 | 0.23 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.95 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.64 | 0.22 | -0.02 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 29.50 | 0.80 | 2.55 | % | 0 | 0 | 0.66 | -0.74 | 0.19 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.30 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 36 | 0.90 | -0.82 | 0.16 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 1.30 | 4.90 | % | 0 | 0 | 1.21 | -0.93 | 0.08 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 32.00 | 1.75 | 6.00 | % | 0 | 0 | 1.33 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 33.00 | 2.75 | 7.00 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 34.00 | 3.70 | 8.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 4.80 | 9.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 36.00 | 5.80 | 10.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 37.00 | 6.80 | 11.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 40.00 | 9.80 | 14.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |