Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250321C00002000 | 2024-09-04 2:07PM EDT | 2.00 | 8.20 | 8.90 | 10.80 | 0.00 | - | 1 | 1 | 304.30% |
| CRK250321C00005000 | 2024-08-02 10:11AM EDT | 5.00 | 3.90 | 4.10 | 6.80 | 0.00 | - | 10 | 10 | 0.00% |
| CRK250321C00008000 | 2024-09-18 3:06PM EDT | 8.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRK250321C00009000 | 2024-10-03 9:53AM EDT | 9.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRK250321C00010000 | 2024-10-07 10:15AM EDT | 10.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK250321C00011000 | 2024-10-11 9:45AM EDT | 11.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CRK250321C00012000 | 2024-10-03 1:35PM EDT | 12.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CRK250321C00013000 | 2024-10-11 10:33AM EDT | 13.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| CRK250321C00014000 | 2024-10-11 1:05PM EDT | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| CRK250321C00015000 | 2024-10-11 1:28PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CRK250321C00016000 | 2024-10-11 1:12PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CRK250321C00017000 | 2024-10-11 12:05PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CRK250321C00018000 | 2024-08-28 10:55AM EDT | 18.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 23 | 49.32% |
| CRK250321C00020000 | 2024-10-09 2:44PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250321P00006000 | 2024-09-16 3:59PM EDT | 6.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRK250321P00007000 | 2024-09-23 3:41PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| CRK250321P00008000 | 2024-10-07 1:38PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CRK250321P00009000 | 2024-10-02 2:58PM EDT | 9.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CRK250321P00010000 | 2024-10-11 12:42PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CRK250321P00011000 | 2024-10-03 12:50PM EDT | 11.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CRK250321P00012000 | 2024-10-11 3:48PM EDT | 12.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| CRK250321P00013000 | 2024-10-11 3:32PM EDT | 13.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| CRK250321P00014000 | 2024-09-25 1:03PM EDT | 14.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRK250321P00017000 | 2024-08-23 9:30AM EDT | 17.00 | 6.20 | 6.00 | 6.50 | 0.00 | - | 20 | 20 | 85.35% |
© 2024 Yahoo. All rights reserved.