Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time 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 | 2024-08-23 9:46AM EDT | 3.00 | 8.00 | 7.70 | 8.00 | 0.00 | - | 5 | 50 | 0.00% |
| CRK250117C00005000 | 2024-10-04 10:38AM EDT | 5.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRK250117C00006000 | 2024-08-15 10:31AM EDT | 6.00 | 4.73 | 4.10 | 4.90 | 0.00 | - | 10 | 7 | 0.00% |
| CRK250117C00007000 | 2024-09-20 3:47PM EDT | 7.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK250117C00008000 | 2024-10-08 9:41AM EDT | 8.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRK250117C00009000 | 2024-09-30 11:14AM EDT | 9.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRK250117C00010000 | 2024-10-11 1:04PM EDT | 10.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRK250117C00011000 | 2024-10-11 2:29PM EDT | 11.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CRK250117C00012000 | 2024-10-11 3:44PM EDT | 12.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CRK250117C00013000 | 2024-10-11 3:22PM EDT | 13.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CRK250117C00014000 | 2024-10-11 1:02PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CRK250117C00015000 | 2024-10-11 12:24PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| CRK250117C00016000 | 2024-09-04 12:45PM EDT | 16.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 10 | 34 | 52.15% |
| CRK250117C00017000 | 2024-10-02 10:06AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRK250117C00020000 | 2024-08-26 2:20PM EDT | 20.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 20 | 700 | 60.16% |
| CRK250117C00022000 | 2024-06-26 10:27AM EDT | 22.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 20 | 636 | 71.48% |
| CRK250117C00025000 | 2024-08-02 10:25AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 92 | 269 | 95.51% |
| CRK250117C00027000 | 2024-09-10 11:35AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 49 | 76 | 112.70% |
| CRK250117C00030000 | 2024-08-20 1:47PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 95 | 111.52% |
| CRK250117C00035000 | 2024-08-07 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 32 | 1,028 | 116.41% |
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 | 216.02% |
| CRK250117P00005000 | 2024-08-09 2:54PM EDT | 5.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 3 | 634 | 155.47% |
| CRK250117P00006000 | 2024-09-25 11:44AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CRK250117P00007000 | 2024-10-04 9:47AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRK250117P00008000 | 2024-10-04 9:47AM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CRK250117P00009000 | 2024-09-24 10:13AM EDT | 9.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRK250117P00010000 | 2024-10-08 3:19PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| CRK250117P00011000 | 2024-10-09 2:52PM EDT | 11.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRK250117P00012000 | 2024-08-21 10:06AM EDT | 12.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 1 | 19 | 73.78% |
| CRK250117P00013000 | 2024-10-11 12:44PM EDT | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK250117P00014000 | 2024-07-16 9:53AM EDT | 14.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 50 | 153 | 95.31% |
| CRK250117P00015000 | 2024-08-02 9:47AM EDT | 15.00 | 6.30 | 4.30 | 5.50 | 0.00 | - | 25 | 26 | 118.56% |
| CRK250117P00017000 | 2024-08-05 10:07AM EDT | 17.00 | 8.89 | 5.40 | 9.20 | 0.00 | - | 20 | 0 | 153.13% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 119.34% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 130.47% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 15.50 | 17.00 | 0.00 | - | 50 | 0 | 240.33% |
| CRK250117P00027000 | 2022-10-24 11:18AM EDT | 27.00 | 13.10 | 10.10 | 14.20 | 0.00 | - | 1 | 9 | 0.00% |
| CRK250117P00030000 | 2022-11-09 3:03PM EDT | 30.00 | 14.60 | 14.60 | 19.40 | 0.00 | - | - | 4 | 182.71% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 237.79% |
© 2024 Yahoo. All rights reserved.