$23.81
0.371.58%
al cierre: -
$23.78
-0.03-0.13%
After hour: 6:41 PM EDT
Comments
Loading...
Coterra Energy (NYSE:CTRA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Coterra Energy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Coterra Energy..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid10.4
Ask12.7
volume0
Intrest0
Strike
13
13
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid9.3
Ask11.7
volume0
Intrest0
Strike
14
14
Last Price0.14Aug 22, 2025
Change
0.1144%
Bid-
Ask0.2
volume1
Intrest1
Last Price-
Change
-
Bid8.7
Ask9.1
volume0
Intrest0
Strike
15
15
Last Price0.31Aug 22, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Last Price-
Change
-
Bid7.6
Ask9.7
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask9.2
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price6.69Aug 18, 2025
Change
-0%
Bid6.3
Ask8.4
volume0
Intrest1
Strike
17
17
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price6.2Aug 18, 2025
Change
-0%
Bid6.1
Ask7.8
volume0
Intrest1
Strike
17.5
17.5
Last Price0.2Aug 18, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid5.2
Ask7.7
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price6.28Aug 15, 2025
Change
-0%
Bid4.8
Ask6.9
volume0
Intrest1
Strike
18.5
18.5
Last Price0.13Aug 22, 2025
Change
0.0527.78%
Bid-
Ask0.4
volume1
Intrest1
Last Price5.91Aug 15, 2025
Change
-0%
Bid4.4
Ask6.1
volume0
Intrest1
Strike
19
19
Last Price0.35Aug 22, 2025
Change
0.026.06%
Bid-
Ask0.4
volume1
Intrest1
Last Price3.65Aug 20, 2025
Change
-0%
Bid4.1
Ask5.9
volume0
Intrest1
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price3.29Aug 20, 2025
Change
-0%
Bid3.6
Ask3.9
volume0
Intrest1
Strike
20
20
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid2.8
Ask5.2
volume0
Intrest0
Strike
20.5
20.5
Last Price0.1Aug 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid2.45
Ask3.1
volume0
Intrest0
Strike
21
21
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid1.8
Ask2.5
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price1.75Aug 22, 2025
Change
0.3525%
Bid1.65
Ask2.1
volume2
Intrest4
Strike
22
22
Last Price0.1Aug 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price1.25Aug 22, 2025
Change
0.219.05%
Bid1.2
Ask1.4
volume2
Intrest2
Strike
22.5
22.5
Last Price0.06Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest64
Last Price0.83Aug 22, 2025
Change
0.3884.44%
Bid0.55
Ask0.9
volume97
Intrest129
Strike
23
23
Last Price0.03Aug 22, 2025
Change
0.0240%
Bid-
Ask0.45
volume13
Intrest231
Last Price0.27Aug 22, 2025
Change
0.1280%
Bid-
Ask1.05
volume24
Intrest131
Strike
23.5
23.5
Last Price0.05Aug 22, 2025
Change
0.166.67%
Bid-
Ask2.15
volume5
Intrest136
Last Price0.02Aug 22, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume26
Intrest775
Strike
24
24
Last Price0.13Aug 22, 2025
Change
0.5280%
Bid-
Ask0.45
volume71
Intrest162
Last Price0.03Aug 22, 2025
Change
0.0770%
Bid-
Ask0.2
volume41
Intrest174
Strike
24.5
24.5
Last Price0.97Aug 22, 2025
Change
0.3224.81%
Bid0.45
Ask1
volume4
Intrest5
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.05
volume4
Intrest109
Strike
25
25
Last Price1.95Aug 19, 2025
Change
-0%
Bid1.05
Ask1.85
volume0
Intrest6
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
25.5
25.5
Last Price-
Change
-
Bid1.6
Ask2.6
volume0
Intrest0
Last Price0.1Aug 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest154
Strike
26
26
Last Price2.2Aug 12, 2025
Change
-0%
Bid1.95
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid2.5
Ask3.2
volume0
Intrest0
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Strike
27
27
Last Price3.19Aug 13, 2025
Change
-0%
Bid2.85
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid3.4
Ask5.7
volume0
Intrest0
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
28
28
Last Price-
Change
-
Bid3.9
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid4.4
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid4.9
Ask7.2
volume0
Intrest0
Last Price0.31Aug 18, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Strike
29.5
29.5
Last Price-
Change
-
Bid5.3
Ask7.7
volume0
Intrest0
Last Price0.14Aug 18, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid6
Ask8.3
volume0
Intrest0
Last Price0.19Aug 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
31
31
Last Price-
Change
-
Bid6.9
Ask9.3
volume0
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
32
32
Last Price-
Change
-
Bid7.9
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid8.8
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid9.7
Ask12.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid10.8
Ask13.2
volume0
Intrest0