Options Chain for COMSTOCK RES INC COM (CRK) - $9.73 as of 4/23/2024 2:26:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 2.00 | 7.80 | 8.00 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 3.00 | 6.70 | 7.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 4.00 | 5.70 | 6.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 5.00 | 4.70 | 5.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 6.00 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:59:07 PM EST |
| 7.00 | 2.75 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.99 | 0.01 | 0.00 | 4/12/2024 | 4/23/2024 12:59:07 PM EST |
| 8.00 | 1.85 | 2.05 | 1.69 | 0.00 | 0.00% | 0 | 73 | 0.78 | 0.94 | 0.08 | 0.00 | 4/22/2024 | 4/23/2024 12:59:07 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | +0.04 | +3.96% | 5 | 2,981 | 0.56 | 0.78 | 0.23 | -0.01 | 4/23/2024 | 4/23/2024 12:59:07 PM EST |
| 10.00 | 0.40 | 0.50 | 0.44 | +0.03 | +7.32% | 216 | 1,216 | 0.52 | 0.49 | 0.33 | -0.01 | 4/23/2024 | 4/23/2024 12:59:07 PM EST |
| 11.00 | 0.10 | 0.15 | 0.15 | +0.04 | +36.37% | 43 | 2,575 | 0.46 | 0.20 | 0.24 | -0.01 | 4/23/2024 | 4/23/2024 12:59:07 PM EST |
| 12.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.64 | 0.06 | 0.10 | 0.00 | 4/22/2024 | 4/23/2024 12:59:07 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.01 | 0.03 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.01 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 12:59:07 PM EST |
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.87 | -0.01 | 0.01 | 0.00 | 4/12/2024 | 4/23/2024 12:59:07 PM EST |
| 8.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 164 | 0.71 | -0.06 | 0.08 | 0.00 | 4/19/2024 | 4/23/2024 12:59:07 PM EST |
| 9.00 | 0.15 | 0.20 | 0.25 | +0.10 | +66.67% | 6 | 5,361 | 0.51 | -0.22 | 0.23 | -0.01 | 4/23/2024 | 4/23/2024 12:59:07 PM EST |
| 10.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 236 | 0.48 | -0.51 | 0.33 | -0.01 | 4/22/2024 | 4/23/2024 12:59:07 PM EST |
| 11.00 | 1.20 | 1.30 | 1.35 | +0.10 | +8.00% | 3 | 2 | 0.47 | -0.80 | 0.24 | -0.01 | 4/23/2024 | 4/23/2024 12:59:07 PM EST |
| 12.00 | 2.05 | 2.50 | % | 0 | 0 | 0.56 | -0.94 | 0.10 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 13.00 | 3.00 | 3.20 | % | 0 | 0 | 1.09 | -0.99 | 0.03 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 14.00 | 4.00 | 4.40 | % | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 15.00 | 5.00 | 5.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:59:07 PM EST | |||
| 16.00 | 6.00 | 6.20 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 12:59:07 PM EST |