Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240621C00005000 | 2024-05-28 2:57PM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| CRK240621C00006000 | 2024-05-28 2:50PM EDT | 6.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| CRK240621C00007000 | 2024-05-23 9:30AM EDT | 7.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 0.00% |
| CRK240621C00008000 | 2024-05-16 3:35PM EDT | 8.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 107 | 1,972 | 0.00% |
| CRK240621C00009000 | 2024-05-28 10:11AM EDT | 9.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 0.00% |
| CRK240621C00010000 | 2024-05-28 3:11PM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 2,810 | 0.00% |
| CRK240621C00011000 | 2024-05-28 3:26PM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 81 | 2,771 | 0.00% |
| CRK240621C00012000 | 2024-05-28 12:35PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 961 | 6.25% |
| CRK240621C00013000 | 2024-05-28 3:37PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 12.50% |
| CRK240621C00014000 | 2024-05-20 2:58PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 77 | 25.00% |
| CRK240621C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,300 | 25.00% |
| CRK240621C00016000 | 2024-02-09 4:47PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 1,204 | 122.66% |
| CRK240621C00018000 | 2023-11-16 1:39PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 100.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240621P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 9 | 34 | 256.64% |
| CRK240621P00006000 | 2024-05-03 2:06PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 50.00% |
| CRK240621P00007000 | 2024-05-21 10:13AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,027 | 50.00% |
| CRK240621P00008000 | 2024-05-21 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5,763 | 25.00% |
| CRK240621P00009000 | 2024-05-28 10:37AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,215 | 25.00% |
| CRK240621P00010000 | 2024-05-28 10:57AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 12.50% |
| CRK240621P00011000 | 2024-05-28 3:04PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,611 | 3.13% |
| CRK240621P00012000 | 2024-05-28 2:43PM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CRK240621P00013000 | 2024-05-28 1:56PM EDT | 13.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| CRK240621P00014000 | 2023-12-04 10:49AM EDT | 14.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 2 | 35 | 303.91% |
| CRK240621P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CRK240621P00016000 | 2023-12-05 10:49AM EDT | 16.00 | 6.10 | 6.90 | 7.70 | 0.00 | - | 4 | 1 | 338.67% |
| CRK240621P00017000 | 2023-11-07 12:30PM EDT | 17.00 | 5.40 | 7.60 | 9.00 | 0.00 | - | - | 1 | 355.27% |
| CRK240621P00020000 | 2023-11-27 10:47AM EDT | 20.00 | 9.90 | 10.50 | 11.30 | 0.00 | - | 10 | 0 | 361.91% |
© 2024 Yahoo. All rights reserved.