Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK260116C00003000 | 2024-09-04 10:53AM EDT | 3.00 | 7.53 | 9.10 | 9.60 | 0.00 | - | 11 | 79 | 110.94% |
| CRK260116C00005000 | 2024-10-09 1:37PM EDT | 5.00 | 7.30 | 7.00 | 7.50 | 0.00 | - | 2 | 539 | 67.19% |
| CRK260116C00008000 | 2024-10-08 3:40PM EDT | 8.00 | 4.90 | 4.90 | 5.20 | -0.26 | -5.04% | 10 | 1,415 | 61.33% |
| CRK260116C00010000 | 2024-10-09 12:35PM EDT | 10.00 | 3.79 | 3.50 | 4.00 | -0.01 | -0.26% | 6 | 2,066 | 55.71% |
| CRK260116C00012000 | 2024-10-09 3:09PM EDT | 12.00 | 2.75 | 2.70 | 2.95 | -0.03 | -1.08% | 34 | 1,087 | 54.30% |
| CRK260116C00015000 | 2024-10-07 12:42PM EDT | 15.00 | 1.70 | 1.60 | 1.85 | 0.00 | - | 5 | 1,382 | 50.93% |
| CRK260116C00017000 | 2024-10-04 1:09PM EDT | 17.00 | 1.31 | 1.10 | 1.35 | 0.00 | - | 2 | 507 | 51.88% |
| CRK260116C00020000 | 2024-10-09 12:05PM EDT | 20.00 | 0.77 | 0.60 | 0.90 | -0.03 | -3.75% | 5 | 381 | 51.81% |
| CRK260116C00022000 | 2024-07-25 1:51PM EDT | 22.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | 1 | 68 | 54.39% |
| CRK260116C00025000 | 2024-10-07 3:18PM EDT | 25.00 | 0.37 | 0.25 | 0.55 | 0.00 | - | 1 | 253 | 54.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK260116P00003000 | 2024-04-08 3:50PM EDT | 3.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 104 | 132.42% |
| CRK260116P00005000 | 2024-09-27 1:24PM EDT | 5.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 10 | 112 | 60.94% |
| CRK260116P00008000 | 2024-10-09 12:05PM EDT | 8.00 | 0.90 | 0.70 | 1.00 | +0.05 | +5.88% | 5 | 1,530 | 52.64% |
| CRK260116P00010000 | 2024-10-08 10:55AM EDT | 10.00 | 1.50 | 1.35 | 1.65 | 0.00 | - | 1 | 335 | 51.32% |
| CRK260116P00012000 | 2024-06-10 1:14PM EDT | 12.00 | 2.40 | 2.90 | 3.20 | 0.00 | - | 250 | 278 | 56.79% |
| CRK260116P00015000 | 2024-01-19 2:56PM EDT | 15.00 | 7.80 | 7.30 | 7.60 | 0.00 | - | 10 | 11 | 100.98% |
| CRK260116P00017000 | 2023-09-20 1:22PM EDT | 17.00 | 7.00 | 5.00 | 7.60 | 0.00 | - | - | 1 | 73.73% |
© 2024 Yahoo. All rights reserved.