New Zealand markets close in 4 hours 11 minutes

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.35-0.55 (-4.62%)
At close: 04:00PM EST
11.36 +0.01 (+0.09%)
After hours: 06:08PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRK230217C000070002023-01-26 10:17AM EST7.004.904.104.900.00-521205.47%
CRK230217C000090002023-01-23 3:12PM EST9.004.002.302.650.00-25110.94%
CRK230217C000100002023-02-06 3:12PM EST10.001.551.501.70-0.40-20.51%510495.70%
CRK230217C000110002023-02-06 3:21PM EST11.000.850.750.90-0.35-29.17%7012778.52%
CRK230217C000120002023-02-06 3:44PM EST12.000.350.350.40-0.25-41.67%4,3971,70576.95%
CRK230217C000130002023-02-06 3:59PM EST13.000.100.100.15-0.12-54.55%261,79772.66%
CRK230217C000140002023-02-06 3:59PM EST14.000.070.050.10-0.09-56.25%1195884.38%
CRK230217C000150002023-02-06 3:41PM EST15.000.050.000.10+0.02+66.67%61,59295.31%
CRK230217C000160002023-02-02 10:06AM EST16.000.080.000.100.00-5405111.72%
CRK230217C000170002023-02-02 10:47AM EST17.000.050.000.050.00-584112.50%
CRK230217C000180002023-01-31 9:37AM EST18.000.100.000.150.00-2168151.56%
CRK230217C000190002023-01-20 1:35PM EST19.000.050.000.750.00-1305242.19%
CRK230217C000200002023-02-01 10:50AM EST20.000.030.000.050.00--2148.44%
CRK230217C000210002022-12-16 3:39PM EST21.000.280.000.500.00-55243.75%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRK230217P000080002022-12-29 3:44PM EST8.000.100.000.750.00--1216.02%
CRK230217P000090002023-02-03 3:50PM EST9.000.050.000.550.00-735145.31%
CRK230217P000100002023-02-06 11:00AM EST10.000.150.100.20+0.05+50.00%2039077.34%
CRK230217P000110002023-02-06 2:51PM EST11.000.400.350.50+0.10+33.33%4,2275,51772.27%
CRK230217P000120002023-02-06 12:50PM EST12.000.960.901.00+0.26+37.14%701,11667.19%
CRK230217P000130002023-02-06 11:05AM EST13.001.801.651.95+0.75+71.43%2,00641377.34%
CRK230217P000140002023-02-02 12:15PM EST14.002.002.502.950.00-20836284.38%
CRK230217P000150002023-02-06 11:47AM EST15.003.803.403.90+0.94+32.87%4511150.00%
CRK230217P000160002023-02-02 9:34AM EST16.004.054.505.000.00-2277129.30%
CRK230217P000170002023-02-06 9:55AM EST17.005.505.506.00+0.70+14.58%44145.70%
CRK230217P000190002022-12-27 10:01AM EST19.004.656.406.800.00--00.00%