Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240621C00005000 | 2024-04-26 10:31AM EDT | 5.00 | 5.16 | 3.90 | 6.90 | +0.44 | +9.32% | 5 | 60 | 118.75% |
| CRK240621C00006000 | 2024-02-16 4:02PM EDT | 6.00 | 2.12 | 2.15 | 3.20 | 0.00 | - | 10 | 18 | 0.00% |
| CRK240621C00007000 | 2024-04-15 2:42PM EDT | 7.00 | 2.43 | 2.20 | 4.90 | 0.00 | - | 1 | 776 | 94.53% |
| CRK240621C00008000 | 2024-04-26 9:54AM EDT | 8.00 | 2.30 | 2.25 | 2.80 | -0.13 | -5.35% | 2 | 1,836 | 67.19% |
| CRK240621C00009000 | 2024-04-26 12:01PM EDT | 9.00 | 1.55 | 1.00 | 2.75 | -0.05 | -3.13% | 20 | 1,951 | 73.24% |
| CRK240621C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.97 | 0.90 | 1.00 | +0.12 | +14.12% | 44 | 2,735 | 52.83% |
| CRK240621C00011000 | 2024-04-25 2:36PM EDT | 11.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 21 | 2,384 | 51.37% |
| CRK240621C00012000 | 2024-04-26 2:58PM EDT | 12.00 | 0.20 | 0.15 | 0.30 | -0.01 | -4.76% | 4 | 308 | 52.34% |
| CRK240621C00013000 | 2024-04-23 11:19AM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 94 | 52.34% |
| CRK240621C00014000 | 2024-04-26 9:50AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | -0.04 | -44.44% | 2 | 77 | 73.63% |
| CRK240621C00015000 | 2024-04-11 10:52AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 1,296 | 56.64% |
| CRK240621C00016000 | 2024-02-09 4:47PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 1,204 | 95.70% |
| CRK240621C00018000 | 2023-11-16 1:39PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 77.34% |
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 | 158.20% |
| CRK240621P00006000 | 2024-04-10 9:43AM EDT | 6.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 233 | 125.39% |
| CRK240621P00007000 | 2024-04-26 3:33PM EDT | 7.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 17 | 2,015 | 69.14% |
| CRK240621P00008000 | 2024-04-23 12:52PM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 40 | 5,784 | 53.52% |
| CRK240621P00009000 | 2024-04-26 12:42PM EDT | 9.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 111 | 1,329 | 48.83% |
| CRK240621P00010000 | 2024-04-26 3:48PM EDT | 10.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 31 | 1,325 | 47.66% |
| CRK240621P00011000 | 2024-04-26 2:37PM EDT | 11.00 | 1.12 | 1.05 | 1.15 | -0.63 | -36.00% | 1 | 1,004 | 46.29% |
| CRK240621P00012000 | 2024-04-25 10:06AM EDT | 12.00 | 2.05 | 1.75 | 1.90 | 0.00 | - | 7 | 44 | 46.00% |
| CRK240621P00013000 | 2024-02-23 3:25PM EDT | 13.00 | 4.98 | 3.50 | 5.80 | 0.00 | - | 7 | 94 | 177.54% |
| CRK240621P00014000 | 2023-12-04 10:49AM EDT | 14.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 2 | 35 | 173.24% |
| CRK240621P00015000 | 2023-12-04 2:50PM EDT | 15.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK240621P00016000 | 2023-12-05 10:49AM EDT | 16.00 | 6.10 | 6.90 | 7.70 | 0.00 | - | 4 | 1 | 194.14% |
| CRK240621P00017000 | 2023-11-07 12:30PM EDT | 17.00 | 5.40 | 7.60 | 9.00 | 0.00 | - | - | 1 | 204.49% |
| CRK240621P00020000 | 2023-11-27 10:47AM EDT | 20.00 | 9.90 | 10.50 | 11.30 | 0.00 | - | 10 | 0 | 203.71% |
© 2024 Yahoo. All rights reserved.