$24.44
0.060.25%
In chiusura: -
$24.33
-0.11-0.45%
After hour: Aug 29, 7:53 PM EDT
Comments
Loading...
Coterra Energy (NYSE:CTRA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Coterra Energy a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Coterra Energy..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid11.1
Ask13.5
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price10.35Aug 28, 2025
Change
-0%
Bid10.2
Ask12.5
volume0
Intrest2
Strike
14
14
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price9.44Aug 28, 2025
Change
-0%
Bid9.3
Ask11.5
volume0
Intrest1
Strike
15
15
Last Price0.04Aug 26, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price8.65Aug 27, 2025
Change
-0%
Bid8.4
Ask11
volume0
Intrest1
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price8.02Aug 27, 2025
Change
-0%
Bid8.1
Ask10.5
volume0
Intrest2
Strike
16
16
Last Price0.24Aug 26, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price7.85Aug 28, 2025
Change
-0%
Bid7.3
Ask10
volume0
Intrest2
Strike
16.5
16.5
Last Price0.09Aug 21, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price7.45Aug 28, 2025
Change
-0%
Bid7.1
Ask9.5
volume0
Intrest1
Strike
17
17
Last Price0.27Aug 21, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid6.8
Ask9
volume0
Intrest0
Strike
17.5
17.5
Last Price6.25Aug 28, 2025
Change
-0%
Bid6.1
Ask7.5
volume0
Intrest1
Strike
18
18
Last Price5.85Aug 28, 2025
Change
-0%
Bid5.5
Ask7
volume0
Intrest1
Strike
18.5
18.5
Last Price0.03Aug 26, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid5.1
Ask7.5
volume0
Intrest0
Strike
19
19
Last Price0.2Aug 26, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid4.7
Ask7
volume0
Intrest0
Strike
19.5
19.5
Last Price0.48Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price4.2Aug 05, 2025
Change
-0%
Bid4
Ask4.5
volume0
Intrest0
Strike
20
20
Last Price0.7Aug 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid3.7
Ask6
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid2.9
Ask5.5
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid2.7
Ask5
volume0
Intrest0
Strike
21.5
21.5
Last Price0.06Aug 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price1.7Aug 26, 2025
Change
-0%
Bid2.15
Ask4.5
volume0
Intrest0
Strike
22
22
Last Price0.05Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest544
Last Price1.15Aug 26, 2025
Change
-0%
Bid1.75
Ask3.3
volume0
Intrest10
Strike
22.5
22.5
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Last Price0.9Aug 22, 2025
Change
-0%
Bid1.1
Ask1.7
volume0
Intrest25
Strike
23
23
Last Price0.03Aug 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest375
Last Price0.85Aug 29, 2025
Change
-0%
Bid0.85
Ask1
volume30
Intrest144
Strike
23.5
23.5
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest96
Last Price0.35Aug 29, 2025
Change
0.0716.67%
Bid0.35
Ask0.5
volume60
Intrest529
Strike
24
24
Last Price0.03Aug 29, 2025
Change
0.0240%
Bid-
Ask2.15
volume16
Intrest120
Last Price0.03Aug 29, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume20
Intrest140
Strike
24.5
24.5
Last Price0.33Aug 28, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest51
Last Price0.01Aug 29, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume1
Intrest353
Strike
25
25
Last Price0.84Aug 27, 2025
Change
-0%
Bid0.25
Ask0.7
volume0
Intrest39
Last Price0.15Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price0.15Aug 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest70
Strike
26
26
Last Price2.91Aug 19, 2025
Change
-0%
Bid1
Ask2.8
volume0
Intrest0
Last Price0.2Aug 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
26.5
26.5
Last Price-
Change
-
Bid1.55
Ask3.5
volume0
Intrest0
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest61
Strike
27
27
Last Price-
Change
-
Bid2.05
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid2.6
Ask3.6
volume0
Intrest0
Last Price0.33Jul 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
28
28
Last Price-
Change
-
Bid3.5
Ask5.3
volume0
Intrest0
Last Price0.85Aug 29, 2025
Change
0.7466.67%
Bid-
Ask2.15
volume1
Intrest2
Strike
28.5
28.5
Last Price-
Change
-
Bid4
Ask6
volume0
Intrest0
Last Price0.73Aug 29, 2025
Change
0.72333.33%
Bid-
Ask1.65
volume1
Intrest2
Strike
29
29
Last Price-
Change
-
Bid4.1
Ask5
volume0
Intrest0
Last Price0.8Aug 28, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
29.5
29.5
Last Price-
Change
-
Bid4.8
Ask5.3
volume0
Intrest0
Last Price0.68Aug 28, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid5.1
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid6.1
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid7.4
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid8.1
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid9
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid10.4
Ask12.5
volume0
Intrest0