Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240621C00005000 | 2024-05-20 9:53AM EDT | 5.00 | 6.19 | 5.70 | 5.90 | 0.00 | - | 10 | 47 | 156.25% |
| CRK240621C00006000 | 2024-05-20 9:53AM EDT | 6.00 | 5.20 | 4.60 | 4.90 | 0.00 | - | 10 | 28 | 123.44% |
| CRK240621C00007000 | 2024-05-17 10:19AM EDT | 7.00 | 3.75 | 3.70 | 3.90 | 0.00 | - | 1 | 772 | 95.31% |
| CRK240621C00008000 | 2024-05-16 3:35PM EDT | 8.00 | 2.85 | 2.75 | 2.85 | 0.00 | - | 107 | 1,972 | 50.00% |
| CRK240621C00009000 | 2024-05-21 10:36AM EDT | 9.00 | 2.50 | 1.75 | 1.90 | 0.00 | - | 10 | 1,671 | 48.05% |
| CRK240621C00010000 | 2024-05-21 12:29PM EDT | 10.00 | 0.95 | 0.95 | 1.00 | -0.60 | -38.71% | 7 | 2,810 | 38.28% |
| CRK240621C00011000 | 2024-05-22 10:35AM EDT | 11.00 | 0.37 | 0.35 | 0.40 | -0.20 | -35.71% | 25 | 2,788 | 37.50% |
| CRK240621C00012000 | 2024-05-22 10:39AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 106 | 922 | 41.02% |
| CRK240621C00013000 | 2024-05-14 10:21AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 113 | 58.79% |
| CRK240621C00014000 | 2024-05-20 2:58PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 77 | 55.86% |
| CRK240621C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 1,300 | 67.19% |
| CRK240621C00016000 | 2024-02-09 4:47PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 1,204 | 116.21% |
| CRK240621C00018000 | 2023-11-16 1:39PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240621P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 9 | 34 | 219.53% |
| CRK240621P00006000 | 2024-05-03 2:06PM EDT | 6.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 238 | 138.28% |
| CRK240621P00007000 | 2024-05-21 10:13AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2,027 | 92.19% |
| CRK240621P00008000 | 2024-05-21 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5,763 | 75.00% |
| CRK240621P00009000 | 2024-05-20 1:56PM EDT | 9.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 14 | 1,215 | 63.48% |
| CRK240621P00010000 | 2024-05-21 3:58PM EDT | 10.00 | 0.11 | 0.15 | 0.20 | 0.00 | - | 59 | 1,115 | 42.58% |
| CRK240621P00011000 | 2024-05-22 10:17AM EDT | 11.00 | 0.60 | 0.55 | 0.65 | +0.18 | +42.86% | 110 | 1,275 | 44.73% |
| CRK240621P00012000 | 2024-05-21 2:37PM EDT | 12.00 | 1.02 | 1.25 | 1.35 | 0.00 | - | 2 | 52 | 45.31% |
| CRK240621P00013000 | 2024-05-14 9:30AM EDT | 13.00 | 2.50 | 2.15 | 2.30 | 0.00 | - | 10 | 104 | 57.42% |
| CRK240621P00014000 | 2023-12-04 10:49AM EDT | 14.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 2 | 35 | 252.73% |
| CRK240621P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 5 | 5 | 76.17% |
| CRK240621P00016000 | 2023-12-05 10:49AM EDT | 16.00 | 6.10 | 6.90 | 7.70 | 0.00 | - | 4 | 1 | 282.23% |
| CRK240621P00017000 | 2023-11-07 12:30PM EDT | 17.00 | 5.40 | 7.60 | 9.00 | 0.00 | - | - | 1 | 296.48% |
| CRK240621P00020000 | 2023-11-27 10:47AM EDT | 20.00 | 9.90 | 10.50 | 11.30 | 0.00 | - | 10 | 0 | 299.90% |
© 2024 Yahoo. All rights reserved.