Options Chain for COTERRA ENERGY INC COM (CTRA) - $28.29 as of 4/29/2024 3:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 15.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 17.00 | 10.70 | 13.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 18.00 | 9.70 | 12.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 19.00 | 8.70 | 11.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 20.00 | 7.70 | 10.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 21.00 | 6.70 | 9.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 22.00 | 5.70 | 8.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 23.00 | 4.70 | 7.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 24.00 | 3.70 | 6.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 1.35 | 5.40 | 2.90 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.97 | 0.05 | 0.00 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 26.00 | 2.15 | 2.95 | 2.39 | 0.00 | 0.00% | 0 | 54 | 0.54 | 0.89 | 0.10 | -0.01 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 27.00 | 0.75 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 203 | 0.30 | 0.76 | 0.16 | -0.01 | 4/22/2024 | 4/29/2024 2:59:00 PM EST |
| 28.00 | 0.90 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 81 | 0.28 | 0.57 | 0.19 | -0.02 | 4/25/2024 | 4/29/2024 2:59:00 PM EST |
| 29.00 | 0.40 | 0.60 | 0.55 | +0.05 | +10.00% | 9 | 54 | 0.27 | 0.38 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 30.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 1 | 7 | 0.26 | 0.22 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 31.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.11 | 0.09 | -0.01 | 4/22/2024 | 4/29/2024 2:59:00 PM EST |
| 32.00 | 0.00 | 0.90 | % | 0 | 0 | 0.73 | 0.05 | 0.05 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 34.00 | 0.00 | 1.15 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 37.00 | 0.00 | 1.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 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 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 19.00 | 0.00 | 1.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 22.00 | 0.00 | 1.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 23.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.03 | 0.05 | 0.00 | 4/17/2024 | 4/29/2024 2:59:00 PM EST |
| 26.00 | 0.10 | 0.15 | 0.14 | -0.36 | -72.00% | 4 | 36 | 0.28 | -0.11 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 27.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.27 | -0.24 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 28.00 | 0.60 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.43 | 0.19 | -0.02 | 4/18/2024 | 4/29/2024 2:59:00 PM EST |
| 29.00 | 1.15 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 102 | 0.28 | -0.62 | 0.19 | -0.01 | 4/23/2024 | 4/29/2024 2:59:00 PM EST |
| 30.00 | 0.30 | 2.70 | % | 0 | 0 | 0.63 | -0.78 | 0.15 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 31.00 | 0.85 | 5.00 | % | 0 | 0 | 1.14 | -0.89 | 0.09 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 32.00 | 1.80 | 5.90 | % | 0 | 0 | 1.21 | -0.95 | 0.05 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 33.00 | 2.80 | 6.90 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 34.00 | 3.80 | 7.90 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 35.00 | 4.80 | 8.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 36.00 | 5.80 | 9.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 37.00 | 6.80 | 10.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 38.00 | 7.80 | 11.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |