Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK230217C00007000 | 2023-01-26 10:17AM EST | 7.00 | 4.90 | 4.10 | 4.90 | 0.00 | - | 5 | 21 | 205.47% |
| CRK230217C00009000 | 2023-01-23 3:12PM EST | 9.00 | 4.00 | 2.30 | 2.65 | 0.00 | - | 2 | 5 | 110.94% |
| CRK230217C00010000 | 2023-02-06 3:12PM EST | 10.00 | 1.55 | 1.50 | 1.70 | -0.40 | -20.51% | 5 | 104 | 95.70% |
| CRK230217C00011000 | 2023-02-06 3:21PM EST | 11.00 | 0.85 | 0.75 | 0.90 | -0.35 | -29.17% | 70 | 127 | 78.52% |
| CRK230217C00012000 | 2023-02-06 3:44PM EST | 12.00 | 0.35 | 0.35 | 0.40 | -0.25 | -41.67% | 4,397 | 1,705 | 76.95% |
| CRK230217C00013000 | 2023-02-06 3:59PM EST | 13.00 | 0.10 | 0.10 | 0.15 | -0.12 | -54.55% | 26 | 1,797 | 72.66% |
| CRK230217C00014000 | 2023-02-06 3:59PM EST | 14.00 | 0.07 | 0.05 | 0.10 | -0.09 | -56.25% | 11 | 958 | 84.38% |
| CRK230217C00015000 | 2023-02-06 3:41PM EST | 15.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 6 | 1,592 | 95.31% |
| CRK230217C00016000 | 2023-02-02 10:06AM EST | 16.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 405 | 111.72% |
| CRK230217C00017000 | 2023-02-02 10:47AM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 84 | 112.50% |
| CRK230217C00018000 | 2023-01-31 9:37AM EST | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 168 | 151.56% |
| CRK230217C00019000 | 2023-01-20 1:35PM EST | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 305 | 242.19% |
| CRK230217C00020000 | 2023-02-01 10:50AM EST | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 148.44% |
| CRK230217C00021000 | 2022-12-16 3:39PM EST | 21.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 243.75% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK230217P00008000 | 2022-12-29 3:44PM EST | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 216.02% |
| CRK230217P00009000 | 2023-02-03 3:50PM EST | 9.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 7 | 35 | 145.31% |
| CRK230217P00010000 | 2023-02-06 11:00AM EST | 10.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 20 | 390 | 77.34% |
| CRK230217P00011000 | 2023-02-06 2:51PM EST | 11.00 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 4,227 | 5,517 | 72.27% |
| CRK230217P00012000 | 2023-02-06 12:50PM EST | 12.00 | 0.96 | 0.90 | 1.00 | +0.26 | +37.14% | 70 | 1,116 | 67.19% |
| CRK230217P00013000 | 2023-02-06 11:05AM EST | 13.00 | 1.80 | 1.65 | 1.95 | +0.75 | +71.43% | 2,006 | 413 | 77.34% |
| CRK230217P00014000 | 2023-02-02 12:15PM EST | 14.00 | 2.00 | 2.50 | 2.95 | 0.00 | - | 208 | 362 | 84.38% |
| CRK230217P00015000 | 2023-02-06 11:47AM EST | 15.00 | 3.80 | 3.40 | 3.90 | +0.94 | +32.87% | 45 | 111 | 50.00% |
| CRK230217P00016000 | 2023-02-02 9:34AM EST | 16.00 | 4.05 | 4.50 | 5.00 | 0.00 | - | 2 | 277 | 129.30% |
| CRK230217P00017000 | 2023-02-06 9:55AM EST | 17.00 | 5.50 | 5.50 | 6.00 | +0.70 | +14.58% | 4 | 4 | 145.70% |
| CRK230217P00019000 | 2022-12-27 10:01AM EST | 19.00 | 4.65 | 6.40 | 6.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
