Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117C00003000 | 2024-04-24 3:46PM EDT | 3.00 | 7.20 | 7.70 | 8.10 | 0.00 | - | 26 | 94 | 119.53% |
| CRK250117C00005000 | 2024-06-12 10:35AM EDT | 5.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 0.00% |
| CRK250117C00006000 | 2024-06-12 10:04AM EDT | 6.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CRK250117C00007000 | 2024-05-03 11:36AM EDT | 7.00 | 3.60 | 3.00 | 6.90 | 0.00 | - | 10 | 10 | 95.70% |
| CRK250117C00008000 | 2024-06-14 2:05PM EDT | 8.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2,486 | 0.00% |
| CRK250117C00009000 | 2024-05-20 11:56AM EDT | 9.00 | 3.10 | 2.70 | 2.95 | 0.00 | - | 17 | 47 | 56.25% |
| CRK250117C00010000 | 2024-06-17 2:45PM EDT | 10.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 5,867 | 0.00% |
| CRK250117C00011000 | 2024-06-12 11:22AM EDT | 11.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 30 | 229 | 0.39% |
| CRK250117C00012000 | 2024-06-14 1:52PM EDT | 12.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 3.13% |
| CRK250117C00013000 | 2024-06-18 10:27AM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,079 | 6.25% |
| CRK250117C00014000 | 2024-06-11 12:38PM EDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 6.25% |
| CRK250117C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,800 | 12.50% |
| CRK250117C00016000 | 2024-06-10 3:40PM EDT | 16.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 12.50% |
| CRK250117C00017000 | 2024-05-20 3:37PM EDT | 17.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 15 | 232 | 49.41% |
| CRK250117C00020000 | 2024-06-14 11:04AM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 25.00% |
| CRK250117C00022000 | 2024-06-11 1:16PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 636 | 25.00% |
| CRK250117C00025000 | 2024-06-11 1:08PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 274 | 25.00% |
| CRK250117C00027000 | 2022-12-08 4:24PM EDT | 27.00 | 2.55 | 0.35 | 3.10 | 0.00 | - | - | 2 | 135.74% |
| CRK250117C00030000 | 2024-06-18 10:53AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| CRK250117C00035000 | 2024-06-18 2:41PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,066 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117P00003000 | 2024-02-15 11:53AM EDT | 3.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 139.45% |
| CRK250117P00005000 | 2024-06-14 2:03PM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 634 | 25.00% |
| CRK250117P00008000 | 2024-06-12 10:27AM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 2,141 | 12.50% |
| CRK250117P00009000 | 2024-05-20 2:26PM EDT | 9.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | - | 2 | 48.88% |
| CRK250117P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,787 | 3.13% |
| CRK250117P00011000 | 2024-06-14 11:14AM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CRK250117P00012000 | 2024-06-12 12:24PM EDT | 12.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRK250117P00013000 | 2024-06-10 11:23AM EDT | 13.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 18 | 615 | 0.00% |
| CRK250117P00015000 | 2024-06-18 10:48AM EDT | 15.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| CRK250117P00017000 | 2024-05-30 10:28AM EDT | 17.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 113.28% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 14.00 | 19.00 | 0.00 | - | 50 | 0 | 152.05% |
| CRK250117P00027000 | 2022-10-24 11:18AM EDT | 27.00 | 13.10 | 10.00 | 14.50 | 0.00 | - | 1 | 9 | 0.00% |
| CRK250117P00030000 | 2022-11-09 3:03PM EDT | 30.00 | 14.60 | 14.60 | 19.40 | 0.00 | - | 2 | 4 | 87.70% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 136.52% |
© 2024 Yahoo. All rights reserved.