$24.52
0.110.45%
al cierre: -
$24.60
0.080.33%
After hour: May 23, 6:08 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price11.46May 23, 2025
Change
0.342.88%
Bid11.1
Ask11.8
volume1
Intrest2
Strike
13
13
Last Price0.24May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price10.44May 23, 2025
Change
0.242.25%
Bid10.1
Ask11.6
volume2
Intrest4
Strike
14
14
Last Price0.3May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price9.43May 23, 2025
Change
0.555.51%
Bid9.3
Ask9.8
volume2
Intrest1
Strike
15
15
Last Price0.46May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask9
volume0
Intrest0
Strike
16
16
Last Price0.49May 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask8.7
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid6.9
Ask9.1
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid6.8
Ask8.9
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid5.8
Ask8.4
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price6May 23, 2025
Change
-
Bid5.3
Ask7.9
volume1
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price5.71May 23, 2025
Change
-
Bid5.3
Ask6.9
volume1
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price4.9May 22, 2025
Change
00%
Bid4.6
Ask6.9
volume0
Intrest2
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.55May 22, 2025
Change
00%
Bid4.1
Ask6.1
volume0
Intrest2
Strike
20
20
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid3.6
Ask5.9
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.9
Ask5
volume0
Intrest0
Strike
21
21
Last Price0.2May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid2.3
Ask4.8
volume0
Intrest0
Strike
21.5
21.5
Last Price0.3May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price2May 20, 2025
Change
00%
Bid1.9
Ask4.4
volume0
Intrest10
Strike
22
22
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest31
Last Price1.95May 22, 2025
Change
00%
Bid1.35
Ask2.7
volume0
Intrest176
Strike
22.5
22.5
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Last Price1.4May 13, 2025
Change
00%
Bid1.1
Ask2.4
volume0
Intrest6
Strike
23
23
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1102
Last Price0.9May 23, 2025
Change
0.325%
Bid0.5
Ask1.9
volume2
Intrest7
Strike
23.5
23.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Last Price0.52May 23, 2025
Change
0.047.14%
Bid-
Ask0.55
volume243
Intrest334
Strike
24
24
Last Price0.05May 23, 2025
Change
0.1575%
Bid-
Ask0.1
volume1
Intrest33
Last Price0.09May 23, 2025
Change
0.0110%
Bid0.05
Ask0.4
volume45
Intrest159
Strike
24.5
24.5
Last Price0.1May 23, 2025
Change
0.150%
Bid0.05
Ask0.15
volume7
Intrest174
Last Price0.03May 23, 2025
Change
0.0350%
Bid-
Ask0.05
volume51
Intrest2218
Strike
25
25
Last Price0.6May 23, 2025
Change
0.1317.81%
Bid-
Ask1.55
volume3
Intrest22
Last Price0.04May 23, 2025
Change
0.0660%
Bid-
Ask0.05
volume2
Intrest57
Strike
25.5
25.5
Last Price1May 23, 2025
Change
0.6150%
Bid0.95
Ask2.15
volume1
Intrest41
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
26
26
Last Price-
Change
-
Bid0.85
Ask3.6
volume0
Intrest0
Last Price0.25May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
26.5
26.5
Last Price-
Change
-
Bid1.8
Ask2.45
volume0
Intrest0
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest85
Strike
27
27
Last Price-
Change
-
Bid1.9
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid2.35
Ask5.1
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest82
Strike
28
28
Last Price5.3May 06, 2025
Change
00%
Bid3.2
Ask5
volume0
Intrest25
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid3.4
Ask6.1
volume0
Intrest0
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
29
29
Last Price-
Change
-
Bid3.8
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
29.5
29.5
Last Price5.85May 22, 2025
Change
00%
Bid4.9
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
30
30
Last Price6.25May 22, 2025
Change
00%
Bid4.9
Ask7.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid6.3
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid6.9
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
33
33
Last Price8.6May 20, 2025
Change
00%
Bid8.1
Ask10.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
34
34
Last Price9.4May 20, 2025
Change
00%
Bid9
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
35
35
Last Price11.43May 19, 2025
Change
00%
Bid9.9
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
36
36
Last Price12.43May 22, 2025
Change
00%
Bid11.1
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
37
37
Last Price13.23May 22, 2025
Change
00%
Bid12.2
Ask14.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid13.1
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid14.1
Ask16.6
volume0
Intrest0