Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,115.06 -86.73 (-0.13%) CMC Crypto 200
1,404.60 -13.27 (-0.94%)
Comstock Resources, Inc. (CRK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 4.80 | 7.50 | 0.00 | - | 10 | 15 | 50.00% |
| CRK240621C00006000 | 2024-06-13 11:43AM EDT | 6.00 | 5.60 | 3.80 | 6.50 | 0.00 | - | 20 | 37 | 50.00% |
| CRK240621C00007000 | 2024-06-07 10:32AM EDT | 7.00 | 4.70 | 2.80 | 5.60 | 0.00 | - | 2 | 771 | 218.75% |
| CRK240621C00008000 | 2024-06-11 2:07PM EDT | 8.00 | 4.20 | 1.80 | 4.60 | 0.00 | - | 4 | 1,952 | 165.63% |
| CRK240621C00009000 | 2024-06-13 3:21PM EDT | 9.00 | 2.52 | 0.85 | 3.60 | 0.00 | - | 3 | 1,616 | 128.13% |
| CRK240621C00010000 | 2024-06-14 12:40PM EDT | 10.00 | 1.25 | 0.20 | 2.25 | -0.05 | -3.85% | 4 | 1,696 | 78.13% |
| CRK240621C00011000 | 2024-06-14 1:16PM EDT | 11.00 | 0.35 | 0.30 | 0.35 | -0.27 | -43.55% | 21 | 2,762 | 47.27% |
| CRK240621C00012000 | 2024-06-14 11:36AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 67 | 909 | 51.17% |
| CRK240621C00013000 | 2024-06-12 10:45AM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 159 | 73.44% |
| CRK240621C00014000 | 2024-05-31 2:26PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 82 | 100.00% |
| CRK240621C00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,300 | 141.41% |
| CRK240621C00016000 | 2024-02-09 4:47PM EDT | 16.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 1,204 | 249.61% |
| CRK240621C00018000 | 2023-11-16 1:39PM EDT | 18.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 204.69% |
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 | 509.38% |
| CRK240621P00006000 | 2024-05-03 2:06PM EDT | 6.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 238 | 385.94% |
| CRK240621P00007000 | 2024-06-14 12:19PM EDT | 7.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 20 | 2,027 | 218.75% |
| CRK240621P00008000 | 2024-05-21 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5,763 | 181.25% |
| CRK240621P00009000 | 2024-06-14 2:11PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 11 | 1,208 | 99.22% |
| CRK240621P00010000 | 2024-06-11 1:37PM EDT | 10.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 1,094 | 100.39% |
| CRK240621P00011000 | 2024-06-13 9:40AM EDT | 11.00 | 0.11 | 0.15 | 0.20 | +0.06 | +120.00% | 3 | 1,815 | 47.27% |
| CRK240621P00012000 | 2024-06-13 10:15AM EDT | 12.00 | 0.70 | 0.05 | 2.10 | +0.30 | +75.00% | 2 | 152 | 92.58% |
| CRK240621P00013000 | 2024-06-13 11:48AM EDT | 13.00 | 1.45 | 1.00 | 3.10 | 0.00 | - | 1 | 104 | 131.64% |
| CRK240621P00014000 | 2023-12-04 10:49AM EDT | 14.00 | 4.20 | 5.10 | 5.60 | 0.00 | - | 2 | 35 | 600.78% |
| CRK240621P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 4.30 | 3.50 | 5.10 | 0.00 | - | 5 | 5 | 262.89% |
| CRK240621P00016000 | 2023-12-05 10:49AM EDT | 16.00 | 6.10 | 6.90 | 7.70 | 0.00 | - | 4 | 1 | 669.53% |
| CRK240621P00017000 | 2023-11-07 12:30PM EDT | 17.00 | 5.40 | 7.60 | 9.00 | 0.00 | - | - | 1 | 702.54% |
| CRK240621P00020000 | 2023-11-27 10:47AM EDT | 20.00 | 9.90 | 10.50 | 11.30 | 0.00 | - | 10 | 0 | 714.84% |
© 2024 Yahoo. All rights reserved.