Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 7.70 | 8.10 | 0.00 | - | 26 | 94 | 0.00% |
| CRK250117C00005000 | 2024-05-24 9:33AM EDT | 5.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRK250117C00006000 | 2024-05-10 11:46AM EDT | 6.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CRK250117C00007000 | 2024-05-03 11:36AM EDT | 7.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK250117C00008000 | 2024-05-24 12:30PM EDT | 8.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK250117C00009000 | 2024-05-20 11:56AM EDT | 9.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CRK250117C00010000 | 2024-05-28 3:56PM EDT | 10.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK250117C00011000 | 2024-05-24 2:51PM EDT | 11.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CRK250117C00012000 | 2024-05-28 1:29PM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRK250117C00013000 | 2024-05-28 9:30AM EDT | 13.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CRK250117C00014000 | 2024-05-06 11:04AM EDT | 14.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CRK250117C00015000 | 2024-05-24 11:34AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRK250117C00017000 | 2024-05-20 3:37PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CRK250117C00020000 | 2024-05-28 11:52AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CRK250117C00022000 | 2024-03-01 12:05PM EDT | 22.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 614 | 52.34% |
| CRK250117C00025000 | 2024-05-09 10:16AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CRK250117C00027000 | 2022-12-08 4:24PM EDT | 27.00 | 2.55 | 0.35 | 3.10 | 0.00 | - | - | 2 | 125.83% |
| CRK250117C00030000 | 2023-11-15 1:22PM EDT | 30.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 76.47% |
| CRK250117C00035000 | 2024-05-09 11:41AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
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 | 134.38% |
| CRK250117P00005000 | 2024-05-03 3:59PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRK250117P00008000 | 2024-05-21 11:16AM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRK250117P00009000 | 2024-05-20 2:26PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CRK250117P00010000 | 2024-05-28 9:37AM EDT | 10.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CRK250117P00011000 | 2024-05-15 10:01AM EDT | 11.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CRK250117P00013000 | 2024-05-20 12:03PM EDT | 13.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRK250117P00015000 | 2024-04-24 3:33PM EDT | 15.00 | 5.00 | 4.20 | 5.20 | 0.00 | - | 10 | 44 | 57.18% |
| CRK250117P00017000 | 2023-11-03 11:52AM EDT | 17.00 | 4.80 | 6.80 | 8.10 | 0.00 | - | 1 | 182 | 89.94% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 52.44% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 58.20% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 14.00 | 19.00 | 0.00 | - | 50 | 0 | 149.46% |
| 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 | 96.00% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 137.11% |
© 2024 Yahoo. All rights reserved.