Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK221021C00006000 | 2022-09-06 10:04AM EDT | 6.00 | 12.99 | 9.60 | 10.00 | 0.00 | - | - | 0 | 205.47% |
| CRK221021C00010000 | 2022-09-26 3:31PM EDT | 10.00 | 6.20 | 5.70 | 6.00 | +0.40 | +6.90% | 25 | 144 | 107.03% |
| CRK221021C00011000 | 2022-08-19 10:08AM EDT | 11.00 | 7.50 | 7.90 | 8.30 | 0.00 | - | 14 | 11 | 396.29% |
| CRK221021C00012000 | 2022-09-12 3:56PM EDT | 12.00 | 8.00 | 3.80 | 4.20 | 0.00 | - | 16 | 14 | 70.70% |
| CRK221021C00013000 | 2022-09-16 1:07PM EDT | 13.00 | 5.80 | 3.00 | 3.20 | 0.00 | - | 15 | 15 | 69.14% |
| CRK221021C00014000 | 2022-09-27 1:21PM EDT | 14.00 | 2.40 | 2.30 | 2.55 | +0.15 | +6.67% | 11 | 11 | 78.71% |
| CRK221021C00015000 | 2022-09-26 10:14AM EDT | 15.00 | 2.00 | 1.70 | 1.90 | -0.30 | -13.04% | 5 | 43 | 79.49% |
| CRK221021C00016000 | 2022-09-27 12:19PM EDT | 16.00 | 1.25 | 1.15 | 1.35 | -0.05 | -3.85% | 206 | 291 | 77.15% |
| CRK221021C00017000 | 2022-09-27 10:36AM EDT | 17.00 | 1.10 | 0.80 | 0.95 | +0.20 | +22.22% | 60 | 145 | 78.32% |
| CRK221021C00018000 | 2022-09-27 2:17PM EDT | 18.00 | 0.62 | 0.50 | 0.65 | +0.07 | +12.73% | 14 | 319 | 77.44% |
| CRK221021C00019000 | 2022-09-27 11:51AM EDT | 19.00 | 0.45 | 0.35 | 0.45 | +0.04 | +9.76% | 17 | 349 | 79.59% |
| CRK221021C00020000 | 2022-09-27 1:49PM EDT | 20.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 594 | 1,265 | 83.59% |
| CRK221021C00021000 | 2022-09-27 10:26AM EDT | 21.00 | 0.15 | 0.15 | 0.25 | -0.11 | -42.31% | 2 | 308 | 83.98% |
| CRK221021C00022000 | 2022-09-27 12:59PM EDT | 22.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 2 | 616 | 87.11% |
| CRK221021C00023000 | 2022-09-27 1:20PM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 322 | 87.50% |
| CRK221021C00024000 | 2022-09-26 11:51AM EDT | 24.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 6 | 686 | 99.61% |
| CRK221021C00025000 | 2022-09-23 3:54PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 1,277 | 96.88% |
| CRK221021C00026000 | 2022-09-26 10:55AM EDT | 26.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 113.67% |
| CRK221021C00027000 | 2022-09-22 3:28PM EDT | 27.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 154.69% |
| CRK221021C00028000 | 2022-09-21 1:21PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.91% |
| CRK221021C00030000 | 2022-09-21 10:17AM EDT | 30.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 158.98% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK221021P00009000 | 2022-09-22 1:27PM EDT | 9.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 119.53% |
| CRK221021P00011000 | 2022-09-26 10:02AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 51 | 89.45% |
| CRK221021P00012000 | 2022-09-26 3:39PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 100 | 53 | 92.58% |
| CRK221021P00013000 | 2022-09-27 1:43PM EDT | 13.00 | 0.35 | 0.25 | 0.40 | -0.02 | -5.41% | 7 | 52 | 86.33% |
| CRK221021P00014000 | 2022-09-27 12:28PM EDT | 14.00 | 0.60 | 0.50 | 0.65 | -0.07 | -10.45% | 15 | 202 | 84.96% |
| CRK221021P00015000 | 2022-09-27 12:09PM EDT | 15.00 | 0.95 | 0.85 | 1.05 | -0.10 | -9.52% | 34 | 183 | 84.77% |
| CRK221021P00016000 | 2022-09-27 12:48PM EDT | 16.00 | 1.49 | 1.35 | 1.45 | -0.01 | -0.67% | 30 | 552 | 82.03% |
| CRK221021P00017000 | 2022-09-26 2:02PM EDT | 17.00 | 2.02 | 1.95 | 2.10 | 0.00 | - | 3 | 121 | 83.20% |
| CRK221021P00018000 | 2022-09-27 10:47AM EDT | 18.00 | 2.80 | 2.65 | 2.85 | +0.15 | +5.66% | 22 | 461 | 84.57% |
| CRK221021P00019000 | 2022-09-26 10:30AM EDT | 19.00 | 3.60 | 3.40 | 3.70 | +0.57 | +18.81% | 1 | 437 | 85.74% |
| CRK221021P00020000 | 2022-09-27 9:39AM EDT | 20.00 | 4.30 | 4.30 | 4.60 | -0.30 | -6.52% | 5 | 215 | 90.63% |
| CRK221021P00021000 | 2022-09-22 1:42PM EDT | 21.00 | 3.43 | 5.20 | 5.50 | 0.00 | - | 1 | 69 | 92.58% |
| CRK221021P00022000 | 2022-09-26 12:19PM EDT | 22.00 | 6.05 | 6.10 | 6.50 | 0.00 | - | 1 | 5 | 97.27% |
| CRK221021P00023000 | 2022-09-23 10:31AM EDT | 23.00 | 6.78 | 7.10 | 7.50 | 0.00 | - | 2 | 3 | 106.25% |
| CRK221021P00024000 | 2022-09-14 11:20AM EDT | 24.00 | 3.39 | 8.10 | 8.50 | 0.00 | - | 6 | 6 | 114.65% |
| CRK221021P00027000 | 2022-09-14 3:59PM EDT | 27.00 | 6.16 | 11.00 | 11.50 | 0.00 | - | 5 | 5 | 129.69% |
| CRK221021P00030000 | 2022-09-14 11:22AM EDT | 30.00 | 8.52 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 148.05% |
© 2022 Yahoo. All rights reserved.
