Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240621C00005000 | 2024-05-28 2:57PM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| CRK240621C00006000 | 2024-06-13 11:43AM EDT | 6.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.00% |
| CRK240621C00007000 | 2024-06-17 11:35AM EDT | 7.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 765 | 0.00% |
| CRK240621C00008000 | 2024-06-18 10:04AM EDT | 8.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,952 | 0.00% |
| CRK240621C00009000 | 2024-06-18 1:43PM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 1,613 | 0.00% |
| CRK240621C00010000 | 2024-06-18 1:24PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,621 | 0.00% |
| CRK240621C00011000 | 2024-06-18 3:16PM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 2,368 | 3.13% |
| CRK240621C00012000 | 2024-06-17 10:11AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 50.00% |
| CRK240621C00013000 | 2024-06-12 10:45AM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 50.00% |
| CRK240621C00014000 | 2024-05-31 2:26PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 50.00% |
| CRK240621C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,300 | 259.38% |
| CRK240621C00016000 | 2024-02-09 4:47PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 1,204 | 450.00% |
| CRK240621C00018000 | 2023-11-16 1:39PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 368.75% |
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 | 868.75% |
| CRK240621P00006000 | 2024-05-03 2:06PM EDT | 6.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 238 | 654.69% |
| CRK240621P00007000 | 2024-06-14 12:19PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 2,007 | 50.00% |
| CRK240621P00008000 | 2024-06-18 9:30AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5,758 | 50.00% |
| CRK240621P00009000 | 2024-06-14 2:11PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,203 | 50.00% |
| CRK240621P00010000 | 2024-06-17 11:11AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,094 | 25.00% |
| CRK240621P00011000 | 2024-06-18 11:42AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 1,797 | 0.00% |
| CRK240621P00012000 | 2024-06-14 9:30AM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| CRK240621P00013000 | 2024-06-13 11:48AM EDT | 13.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| CRK240621P00014000 | 2023-12-04 10:49AM EDT | 14.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 2 | 35 | 1,008.59% |
| CRK240621P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 4.30 | 3.50 | 5.10 | 0.00 | - | 5 | 5 | 378.13% |
| CRK240621P00016000 | 2023-12-05 10:49AM EDT | 16.00 | 6.10 | 6.90 | 7.70 | 0.00 | - | 4 | 1 | 1,125.78% |
| CRK240621P00017000 | 2023-11-07 12:30PM EDT | 17.00 | 5.40 | 7.60 | 9.00 | 0.00 | - | - | 1 | 1,182.03% |
| CRK240621P00020000 | 2023-11-27 10:47AM EDT | 20.00 | 9.90 | 10.50 | 11.30 | 0.00 | - | 10 | 0 | 1,197.66% |
© 2024 Yahoo. All rights reserved.