Singapore markets close in 7 hours 2 minutes

Comstock Resources, Inc. (CRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.56-0.12 (-1.12%)
At close: 04:00PM EDT
10.45 -0.11 (-1.04%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRK250117C000030002024-04-24 3:46PM EDT3.007.207.708.100.00-2694145.51%
CRK250117C000050002024-06-12 10:35AM EDT5.007.455.506.000.00-460077.54%
CRK250117C000060002024-06-12 10:04AM EDT6.006.502.706.800.00-2761.52%
CRK250117C000070002024-05-03 11:36AM EDT7.003.603.006.900.00-1010112.40%
CRK250117C000080002024-06-26 3:44PM EDT8.003.203.003.300.00-22,48856.54%
CRK250117C000090002024-06-27 10:08AM EDT9.002.452.254.60-0.65-20.97%44789.94%
CRK250117C000100002024-06-27 2:12PM EDT10.001.721.751.90-0.38-18.10%1035,88450.15%
CRK250117C000110002024-06-27 1:17PM EDT11.001.301.301.40-1.19-47.79%222950.39%
CRK250117C000120002024-06-27 2:33PM EDT12.000.900.901.05-0.55-37.93%337850.05%
CRK250117C000130002024-06-27 10:18AM EDT13.000.650.600.75-0.06-8.45%52,08548.78%
CRK250117C000140002024-06-26 1:06PM EDT14.000.550.350.550.00-126648.63%
CRK250117C000150002024-06-27 3:54PM EDT15.000.350.200.40-0.15-30.00%103,71048.54%
CRK250117C000160002024-06-10 3:40PM EDT16.000.600.150.300.00-82848.93%
CRK250117C000170002024-05-20 3:37PM EDT17.000.300.150.300.00-1523253.32%
CRK250117C000200002024-06-27 3:50PM EDT20.000.100.050.150.00-1073450.39%
CRK250117C000220002024-06-26 10:27AM EDT22.000.080.050.200.00-2063658.40%
CRK250117C000250002024-06-11 1:08PM EDT25.000.150.000.750.00-8527483.50%
CRK250117C000270002022-12-08 4:24PM EDT27.002.550.353.100.00--2142.77%
CRK250117C000300002024-06-25 3:08PM EDT30.000.100.000.750.00-303694.73%
CRK250117C000350002024-06-27 12:32PM EDT35.000.050.000.200.00-11,05680.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRK250117P000030002024-02-15 11:53AM EDT3.000.150.000.600.00-45140.04%
CRK250117P000050002024-06-14 2:03PM EDT5.000.500.000.750.00-963495.12%
CRK250117P000080002024-06-25 11:36AM EDT8.000.350.300.550.00-12,39054.69%
CRK250117P000090002024-05-20 2:26PM EDT9.000.550.550.700.00--246.19%
CRK250117P000100002024-06-24 9:41AM EDT10.000.900.951.000.00-21,78641.31%
CRK250117P000110002024-06-25 11:21AM EDT11.001.201.201.550.00-14441.21%
CRK250117P000120002024-06-12 12:24PM EDT12.001.462.002.150.00--139.01%
CRK250117P000130002024-06-10 11:23AM EDT13.002.051.704.800.00-1861550.88%
CRK250117P000140002024-06-26 1:40PM EDT14.003.503.503.700.00-3736.62%
CRK250117P000150002024-06-26 3:34PM EDT15.004.404.404.600.00-306436.52%
CRK250117P000170002024-05-30 10:28AM EDT17.005.495.008.400.00-202051.27%
CRK250117P000200002022-12-19 4:44PM EDT20.009.637.2010.800.00-15107.81%
CRK250117P000220002022-10-10 12:24PM EDT22.009.356.1011.000.00-100.00%
CRK250117P000250002023-12-08 3:05PM EDT25.0015.8014.0019.000.00-500148.29%
CRK250117P000270002022-10-24 11:18AM EDT27.0013.1010.0014.500.00-190.00%
CRK250117P000300002022-11-09 3:03PM EDT30.0014.6014.6019.400.00-240.00%
CRK250117P000350002023-04-27 3:36PM EDT35.0023.8024.7025.900.00--0128.22%