Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK250117C00003000 | 2024-04-24 3:46PM EDT | 3.00 | 7.20 | 7.30 | 7.60 | 0.00 | - | 26 | 94 | 100.00% |
| CRK250117C00005000 | 2024-04-29 12:23PM EDT | 5.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 8 | 615 | 71.88% |
| CRK250117C00008000 | 2024-04-29 12:23PM EDT | 8.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 1 | 2,652 | 57.72% |
| CRK250117C00010000 | 2024-04-29 3:59PM EDT | 10.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 40 | 6,057 | 53.32% |
| CRK250117C00011000 | 2024-04-24 3:08PM EDT | 11.00 | 1.44 | 1.45 | 1.60 | 0.00 | - | - | 109 | 51.76% |
| CRK250117C00012000 | 2024-04-29 9:32AM EDT | 12.00 | 1.20 | 1.10 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CRK250117C00013000 | 2024-04-26 3:49PM EDT | 13.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 101 | 2,128 | 51.76% |
| CRK250117C00014000 | 2024-04-29 3:43PM EDT | 14.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 16 | 16 | 51.86% |
| CRK250117C00015000 | 2024-04-26 3:12PM EDT | 15.00 | 0.50 | 0.45 | 0.00 | 0.00 | - | 20 | 2,815 | 12.50% |
| CRK250117C00017000 | 2024-04-19 10:09AM EDT | 17.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 220 | 48.93% |
| CRK250117C00020000 | 2024-04-29 9:30AM EDT | 20.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 10 | 606 | 51.56% |
| CRK250117C00022000 | 2024-03-01 12:05PM EDT | 22.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 614 | 54.88% |
| CRK250117C00025000 | 2024-04-29 12:11PM EDT | 25.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 50 | 186 | 69.92% |
| CRK250117C00027000 | 2022-12-08 4:24PM EDT | 27.00 | 2.55 | 0.35 | 3.10 | 0.00 | - | - | 2 | 128.56% |
| CRK250117C00030000 | 2023-11-15 1:22PM EDT | 30.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 77.93% |
| CRK250117C00035000 | 2023-10-27 3:41PM EDT | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 35 | 1,042 | 77.73% |
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 | 121.88% |
| CRK250117P00005000 | 2024-04-17 12:03PM EDT | 5.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 630 | 59.96% |
| CRK250117P00008000 | 2024-04-26 2:18PM EDT | 8.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1,400 | 2,225 | 50.20% |
| CRK250117P00010000 | 2024-04-26 3:20PM EDT | 10.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 20 | 871 | 45.31% |
| CRK250117P00013000 | 2024-04-29 9:37AM EDT | 13.00 | 3.20 | 2.85 | 3.30 | 0.00 | - | 1 | 669 | 41.11% |
| CRK250117P00015000 | 2024-04-24 3:33PM EDT | 15.00 | 5.00 | 4.80 | 4.90 | 0.00 | - | 10 | 44 | 36.33% |
| CRK250117P00017000 | 2023-11-03 11:52AM EDT | 17.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 182 | 66.70% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 89.65% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 14.00 | 19.00 | 0.00 | - | 50 | 0 | 126.12% |
| CRK250117P00027000 | 2022-10-24 11:18AM EDT | 27.00 | 13.10 | 10.00 | 14.50 | 0.00 | - | 1 | 9 | 0.00% |
| CRK250117P00030000 | 2022-11-09 3:03PM EDT | 30.00 | 14.60 | 14.60 | 19.40 | 0.00 | - | 2 | 4 | 0.00% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 104.59% |
© 2024 Yahoo. All rights reserved.