New Zealand markets open in 2 hours 14 minutes

Comstock Resources, Inc. (CRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.93+0.23 (+1.46%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRK221021C000060002022-09-06 10:04AM EDT6.0012.999.6010.000.00--0205.47%
CRK221021C000100002022-09-26 3:31PM EDT10.006.205.706.00+0.40+6.90%25144107.03%
CRK221021C000110002022-08-19 10:08AM EDT11.007.507.908.300.00-1411396.29%
CRK221021C000120002022-09-12 3:56PM EDT12.008.003.804.200.00-161470.70%
CRK221021C000130002022-09-16 1:07PM EDT13.005.803.003.200.00-151569.14%
CRK221021C000140002022-09-27 1:21PM EDT14.002.402.302.55+0.15+6.67%111178.71%
CRK221021C000150002022-09-26 10:14AM EDT15.002.001.701.90-0.30-13.04%54379.49%
CRK221021C000160002022-09-27 12:19PM EDT16.001.251.151.35-0.05-3.85%20629177.15%
CRK221021C000170002022-09-27 10:36AM EDT17.001.100.800.95+0.20+22.22%6014578.32%
CRK221021C000180002022-09-27 2:17PM EDT18.000.620.500.65+0.07+12.73%1431977.44%
CRK221021C000190002022-09-27 11:51AM EDT19.000.450.350.45+0.04+9.76%1734979.59%
CRK221021C000200002022-09-27 1:49PM EDT20.000.250.250.35-0.05-16.67%5941,26583.59%
CRK221021C000210002022-09-27 10:26AM EDT21.000.150.150.25-0.11-42.31%230883.98%
CRK221021C000220002022-09-27 12:59PM EDT22.000.170.100.20+0.02+13.33%261687.11%
CRK221021C000230002022-09-27 1:20PM EDT23.000.150.050.150.00-1132287.50%
CRK221021C000240002022-09-26 11:51AM EDT24.000.120.050.200.00-668699.61%
CRK221021C000250002022-09-23 3:54PM EDT25.000.080.000.15-0.02-20.00%11,27796.88%
CRK221021C000260002022-09-26 10:55AM EDT26.000.100.050.200.00-1042113.67%
CRK221021C000270002022-09-22 3:28PM EDT27.000.090.000.750.00-2043154.69%
CRK221021C000280002022-09-21 1:21PM EDT28.000.150.000.750.00-11161.91%
CRK221021C000300002022-09-21 10:17AM EDT30.000.080.000.500.00-27158.98%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRK221021P000090002022-09-22 1:27PM EDT9.000.080.000.100.00--1119.53%
CRK221021P000110002022-09-26 10:02AM EDT11.000.050.000.150.00-505189.45%
CRK221021P000120002022-09-26 3:39PM EDT12.000.200.150.250.00-1005392.58%
CRK221021P000130002022-09-27 1:43PM EDT13.000.350.250.40-0.02-5.41%75286.33%
CRK221021P000140002022-09-27 12:28PM EDT14.000.600.500.65-0.07-10.45%1520284.96%
CRK221021P000150002022-09-27 12:09PM EDT15.000.950.851.05-0.10-9.52%3418384.77%
CRK221021P000160002022-09-27 12:48PM EDT16.001.491.351.45-0.01-0.67%3055282.03%
CRK221021P000170002022-09-26 2:02PM EDT17.002.021.952.100.00-312183.20%
CRK221021P000180002022-09-27 10:47AM EDT18.002.802.652.85+0.15+5.66%2246184.57%
CRK221021P000190002022-09-26 10:30AM EDT19.003.603.403.70+0.57+18.81%143785.74%
CRK221021P000200002022-09-27 9:39AM EDT20.004.304.304.60-0.30-6.52%521590.63%
CRK221021P000210002022-09-22 1:42PM EDT21.003.435.205.500.00-16992.58%
CRK221021P000220002022-09-26 12:19PM EDT22.006.056.106.500.00-1597.27%
CRK221021P000230002022-09-23 10:31AM EDT23.006.787.107.500.00-23106.25%
CRK221021P000240002022-09-14 11:20AM EDT24.003.398.108.500.00-66114.65%
CRK221021P000270002022-09-14 3:59PM EDT27.006.1611.0011.500.00-55129.69%
CRK221021P000300002022-09-14 11:22AM EDT30.008.5214.0014.500.00-11148.05%