Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240920C00006000 | 2024-05-10 3:42PM EDT | 6.00 | 4.30 | 5.70 | 7.00 | 0.00 | - | 2 | 48 | 209.86% |
| CRK240920C00007000 | 2024-06-06 12:27PM EDT | 7.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 30 | 283 | 0.00% |
| CRK240920C00008000 | 2024-06-14 9:47AM EDT | 8.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| CRK240920C00009000 | 2024-06-18 9:56AM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 2,857 | 0.00% |
| CRK240920C00010000 | 2024-06-17 3:52PM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,175 | 0.00% |
| CRK240920C00011000 | 2024-06-18 3:58PM EDT | 11.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 50 | 718 | 0.78% |
| CRK240920C00012000 | 2024-06-18 3:59PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 55 | 647 | 6.25% |
| CRK240920C00013000 | 2024-06-18 11:22AM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,772 | 12.50% |
| CRK240920C00014000 | 2024-06-17 3:33PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 751 | 12.50% |
| CRK240920C00015000 | 2024-06-12 3:06PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 104 | 1,213 | 12.50% |
| CRK240920C00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| CRK240920C00017000 | 2024-06-12 3:29PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240920P00005000 | 2024-03-26 1:44PM EDT | 5.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 127.54% |
| CRK240920P00006000 | 2024-05-29 9:30AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| CRK240920P00007000 | 2024-06-03 3:53PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4,466 | 25.00% |
| CRK240920P00008000 | 2024-06-06 3:50PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 618 | 5,265 | 12.50% |
| CRK240920P00009000 | 2024-06-14 3:53PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 617 | 12.50% |
| CRK240920P00010000 | 2024-06-18 3:21PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 210 | 392 | 6.25% |
| CRK240920P00011000 | 2024-06-14 2:57PM EDT | 11.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 0.00% |
| CRK240920P00012000 | 2024-06-14 9:30AM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| CRK240920P00013000 | 2024-06-03 3:23PM EDT | 13.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CRK240920P00014000 | 2024-05-31 10:18AM EDT | 14.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CRK240920P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 4.90 | 3.40 | 4.10 | 0.00 | - | - | 0 | 34.38% |
© 2024 Yahoo. All rights reserved.