Comstock Resources, Inc. (CRK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRK240621C00005000 | 2024-05-16 11:37AM EDT | 5.00 | 5.79 | 4.40 | 7.30 | 0.00 | - | 2 | 37 | 143.75% |
| CRK240621C00006000 | 2024-02-16 4:02PM EDT | 6.00 | 2.12 | 2.15 | 3.20 | 0.00 | - | 10 | 18 | 0.00% |
| CRK240621C00007000 | 2024-05-14 11:09AM EDT | 7.00 | 3.75 | 3.70 | 5.10 | -0.15 | -3.85% | 1 | 773 | 183.59% |
| CRK240621C00008000 | 2024-05-16 3:35PM EDT | 8.00 | 2.85 | 2.70 | 4.30 | 0.00 | - | 107 | 1,982 | 156.05% |
| CRK240621C00009000 | 2024-05-17 1:54PM EDT | 9.00 | 1.88 | 1.55 | 2.50 | +0.08 | +4.44% | 12 | 1,674 | 69.53% |
| CRK240621C00010000 | 2024-05-17 12:39PM EDT | 10.00 | 1.00 | 0.95 | 1.05 | +0.06 | +6.38% | 76 | 2,794 | 44.34% |
| CRK240621C00011000 | 2024-05-17 3:52PM EDT | 11.00 | 0.40 | 0.40 | 0.45 | +0.04 | +11.11% | 237 | 2,938 | 41.02% |
| CRK240621C00012000 | 2024-05-17 1:18PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 49 | 853 | 40.04% |
| CRK240621C00013000 | 2024-05-14 10:21AM EDT | 13.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 113 | 59.77% |
| CRK240621C00014000 | 2024-05-13 10:11AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 53.91% |
| CRK240621C00015000 | 2024-04-11 10:52AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 1,296 | 64.84% |
| CRK240621C00016000 | 2024-02-09 4:47PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 1,204 | 111.72% |
| CRK240621C00018000 | 2023-11-16 1:39PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 91.41% |
PutsforJune 21, 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 | 208.98% |
| CRK240621P00006000 | 2024-05-03 2:06PM EDT | 6.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 5 | 238 | 186.72% |
| CRK240621P00007000 | 2024-05-13 3:40PM EDT | 7.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2,027 | 87.50% |
| CRK240621P00008000 | 2024-05-16 10:36AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 5,766 | 56.25% |
| CRK240621P00009000 | 2024-05-15 3:45PM EDT | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 1,223 | 43.36% |
| CRK240621P00010000 | 2024-05-17 3:20PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 1 | 1,107 | 39.65% |
| CRK240621P00011000 | 2024-05-17 11:45AM EDT | 11.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 11 | 1,230 | 37.21% |
| CRK240621P00012000 | 2024-05-07 11:49AM EDT | 12.00 | 1.30 | 1.20 | 1.40 | -0.40 | -23.53% | 1 | 50 | 45.12% |
| CRK240621P00013000 | 2024-05-14 9:30AM EDT | 13.00 | 2.50 | 1.80 | 3.60 | 0.00 | - | 10 | 104 | 91.60% |
| CRK240621P00014000 | 2023-12-04 10:49AM EDT | 14.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 2 | 35 | 239.75% |
| CRK240621P00015000 | 2023-12-04 2:50PM EDT | 15.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CRK240621P00016000 | 2023-12-05 10:49AM EDT | 16.00 | 6.10 | 6.90 | 7.70 | 0.00 | - | 4 | 1 | 267.77% |
| CRK240621P00017000 | 2023-11-07 12:30PM EDT | 17.00 | 5.40 | 7.60 | 9.00 | 0.00 | - | - | 1 | 281.45% |
| CRK240621P00020000 | 2023-11-27 10:47AM EDT | 20.00 | 9.90 | 10.50 | 11.30 | 0.00 | - | 10 | 0 | 284.38% |
© 2024 Yahoo. All rights reserved.