Singapore markets close in 7 hours 2 minutes
Straits Times Index
3,342.28 -1.07 (-0.03%) Nikkei
39,739.51 +397.97 (+1.01%) Hang Seng
17,700.79 -15.68 (-0.09%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,893.70 +887.87 (+1.46%) CMC Crypto 200
1,294.68 +28.54 (+2.26%)
Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 145.51% |
| CRK250117C00005000 | 2024-06-12 10:35AM EDT | 5.00 | 7.45 | 5.50 | 6.00 | 0.00 | - | 4 | 600 | 77.54% |
| CRK250117C00006000 | 2024-06-12 10:04AM EDT | 6.00 | 6.50 | 2.70 | 6.80 | 0.00 | - | 2 | 7 | 61.52% |
| CRK250117C00007000 | 2024-05-03 11:36AM EDT | 7.00 | 3.60 | 3.00 | 6.90 | 0.00 | - | 10 | 10 | 112.40% |
| CRK250117C00008000 | 2024-06-26 3:44PM EDT | 8.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 2 | 2,488 | 56.54% |
| CRK250117C00009000 | 2024-06-27 10:08AM EDT | 9.00 | 2.45 | 2.25 | 4.60 | -0.65 | -20.97% | 4 | 47 | 89.94% |
| CRK250117C00010000 | 2024-06-27 2:12PM EDT | 10.00 | 1.72 | 1.75 | 1.90 | -0.38 | -18.10% | 103 | 5,884 | 50.15% |
| CRK250117C00011000 | 2024-06-27 1:17PM EDT | 11.00 | 1.30 | 1.30 | 1.40 | -1.19 | -47.79% | 2 | 229 | 50.39% |
| CRK250117C00012000 | 2024-06-27 2:33PM EDT | 12.00 | 0.90 | 0.90 | 1.05 | -0.55 | -37.93% | 3 | 378 | 50.05% |
| CRK250117C00013000 | 2024-06-27 10:18AM EDT | 13.00 | 0.65 | 0.60 | 0.75 | -0.06 | -8.45% | 5 | 2,085 | 48.78% |
| CRK250117C00014000 | 2024-06-26 1:06PM EDT | 14.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 12 | 66 | 48.63% |
| CRK250117C00015000 | 2024-06-27 3:54PM EDT | 15.00 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 10 | 3,710 | 48.54% |
| CRK250117C00016000 | 2024-06-10 3:40PM EDT | 16.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 8 | 28 | 48.93% |
| CRK250117C00017000 | 2024-05-20 3:37PM EDT | 17.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 15 | 232 | 53.32% |
| CRK250117C00020000 | 2024-06-27 3:50PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 734 | 50.39% |
| CRK250117C00022000 | 2024-06-26 10:27AM EDT | 22.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 20 | 636 | 58.40% |
| CRK250117C00025000 | 2024-06-11 1:08PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 85 | 274 | 83.50% |
| CRK250117C00027000 | 2022-12-08 4:24PM EDT | 27.00 | 2.55 | 0.35 | 3.10 | 0.00 | - | - | 2 | 142.77% |
| CRK250117C00030000 | 2024-06-25 3:08PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 36 | 94.73% |
| CRK250117C00035000 | 2024-06-27 12:32PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 80.86% |
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 | 140.04% |
| CRK250117P00005000 | 2024-06-14 2:03PM EDT | 5.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 9 | 634 | 95.12% |
| CRK250117P00008000 | 2024-06-25 11:36AM EDT | 8.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 1 | 2,390 | 54.69% |
| CRK250117P00009000 | 2024-05-20 2:26PM EDT | 9.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | - | 2 | 46.19% |
| CRK250117P00010000 | 2024-06-24 9:41AM EDT | 10.00 | 0.90 | 0.95 | 1.00 | 0.00 | - | 2 | 1,786 | 41.31% |
| CRK250117P00011000 | 2024-06-25 11:21AM EDT | 11.00 | 1.20 | 1.20 | 1.55 | 0.00 | - | 1 | 44 | 41.21% |
| CRK250117P00012000 | 2024-06-12 12:24PM EDT | 12.00 | 1.46 | 2.00 | 2.15 | 0.00 | - | - | 1 | 39.01% |
| CRK250117P00013000 | 2024-06-10 11:23AM EDT | 13.00 | 2.05 | 1.70 | 4.80 | 0.00 | - | 18 | 615 | 50.88% |
| CRK250117P00014000 | 2024-06-26 1:40PM EDT | 14.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 3 | 7 | 36.62% |
| CRK250117P00015000 | 2024-06-26 3:34PM EDT | 15.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 30 | 64 | 36.52% |
| CRK250117P00017000 | 2024-05-30 10:28AM EDT | 17.00 | 5.49 | 5.00 | 8.40 | 0.00 | - | 20 | 20 | 51.27% |
| CRK250117P00020000 | 2022-12-19 4:44PM EDT | 20.00 | 9.63 | 7.20 | 10.80 | 0.00 | - | 1 | 5 | 107.81% |
| CRK250117P00022000 | 2022-10-10 12:24PM EDT | 22.00 | 9.35 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRK250117P00025000 | 2023-12-08 3:05PM EDT | 25.00 | 15.80 | 14.00 | 19.00 | 0.00 | - | 50 | 0 | 148.29% |
| 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 | 0.00% |
| CRK250117P00035000 | 2023-04-27 3:36PM EDT | 35.00 | 23.80 | 24.70 | 25.90 | 0.00 | - | - | 0 | 128.22% |
© 2024 Yahoo. All rights reserved.