Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CROX240405C00085000 | 2024-03-22 3:52PM EDT | 85.00 | 56.23 | 57.10 | 60.20 | 0.00 | - | 4 | 2 | 249.32% |
CROX240405C00090000 | 2024-03-18 9:41AM EDT | 90.00 | 39.12 | 52.10 | 55.20 | 0.00 | - | 3 | 2 | 226.76% |
CROX240405C00100000 | 2024-03-27 1:10PM EDT | 100.00 | 41.68 | 42.20 | 45.20 | 0.00 | - | 2 | 1 | 184.86% |
CROX240405C00102000 | 2024-03-22 2:11PM EDT | 102.00 | 39.35 | 40.60 | 43.70 | 0.00 | - | 5 | 2 | 130.37% |
CROX240405C00105000 | 2024-03-25 1:01PM EDT | 105.00 | 36.75 | 37.60 | 40.20 | 0.00 | - | 1 | 1 | 98.63% |
CROX240405C00106000 | 2024-03-22 10:26AM EDT | 106.00 | 34.20 | 36.70 | 40.00 | 0.00 | - | 2 | 6 | 129.00% |
CROX240405C00107000 | 2024-03-27 10:50AM EDT | 107.00 | 34.10 | 35.10 | 38.20 | 0.00 | - | 1 | 1 | 157.42% |
CROX240405C00109000 | 2024-03-05 11:16AM EDT | 109.00 | 15.90 | 33.80 | 36.30 | 0.00 | - | - | 4 | 102.25% |
CROX240405C00110000 | 2024-03-28 11:45AM EDT | 110.00 | 33.90 | 32.80 | 36.00 | +16.09 | +90.34% | 80 | 80 | 118.26% |
CROX240405C00111000 | 2024-03-28 12:50PM EDT | 111.00 | 32.07 | 31.20 | 35.10 | +15.24 | +90.55% | 9 | 9 | 102.73% |
CROX240405C00115000 | 2024-03-07 11:22AM EDT | 115.00 | 9.51 | 27.20 | 31.10 | 0.00 | - | 1 | 2 | 91.02% |
CROX240405C00117000 | 2024-02-29 11:11AM EDT | 117.00 | 10.40 | 25.30 | 29.10 | 0.00 | - | 1 | 2 | 87.60% |
CROX240405C00118000 | 2024-03-28 11:45AM EDT | 118.00 | 25.46 | 24.70 | 27.60 | +15.36 | +152.08% | 80 | 80 | 82.32% |
CROX240405C00119000 | 2024-03-05 10:44AM EDT | 119.00 | 8.90 | 23.30 | 26.50 | 0.00 | - | 1 | 2 | 63.48% |
CROX240405C00120000 | 2024-03-14 9:52AM EDT | 120.00 | 9.56 | 22.40 | 25.30 | 0.00 | - | 30 | 30 | 55.08% |
CROX240405C00121000 | 2024-03-05 10:44AM EDT | 121.00 | 7.60 | 21.20 | 25.00 | 0.00 | - | 1 | 0 | 71.39% |
CROX240405C00122000 | 2024-03-15 1:03PM EDT | 122.00 | 8.50 | 20.70 | 23.60 | 0.00 | - | 1 | 9 | 70.90% |
CROX240405C00123000 | 2024-03-18 10:06AM EDT | 123.00 | 19.74 | 19.20 | 22.30 | +12.52 | +173.41% | 1 | 4 | 100.64% |
CROX240405C00124000 | 2024-03-15 11:36AM EDT | 124.00 | 6.83 | 18.20 | 21.60 | 0.00 | - | 1 | 3 | 51.37% |
CROX240405C00125000 | 2024-03-27 11:05AM EDT | 125.00 | 16.42 | 17.20 | 20.30 | 0.00 | - | 10 | 43 | 93.31% |
CROX240405C00126000 | 2024-03-22 10:53AM EDT | 126.00 | 14.77 | 16.30 | 19.40 | 0.00 | - | 3 | 28 | 91.70% |
CROX240405C00127000 | 2024-03-22 10:29AM EDT | 127.00 | 16.89 | 15.20 | 18.70 | +3.39 | +25.11% | 1 | 12 | 93.80% |
CROX240405C00128000 | 2024-03-21 2:20PM EDT | 128.00 | 12.30 | 14.40 | 17.60 | 0.00 | - | 1 | 14 | 88.09% |
CROX240405C00129000 | 2024-03-28 11:55AM EDT | 129.00 | 14.20 | 13.80 | 16.70 | +8.95 | +170.48% | 1 | 3 | 54.39% |
CROX240405C00130000 | 2024-03-28 3:28PM EDT | 130.00 | 13.85 | 13.10 | 14.50 | +2.04 | +17.27% | 50 | 121 | 58.15% |
CROX240405C00131000 | 2024-03-27 12:42PM EDT | 131.00 | 10.70 | 11.50 | 14.30 | 0.00 | - | 7 | 22 | 71.31% |
CROX240405C00132000 | 2024-03-28 3:28PM EDT | 132.00 | 11.87 | 10.40 | 13.10 | +2.47 | +26.28% | 130 | 8 | 63.97% |
CROX240405C00133000 | 2024-03-27 3:47PM EDT | 133.00 | 10.52 | 10.00 | 13.20 | 0.00 | - | 1 | 5 | 50.68% |
CROX240405C00134000 | 2024-03-22 2:40PM EDT | 134.00 | 8.51 | 9.60 | 11.40 | 0.00 | - | 3 | 31 | 61.72% |
CROX240405C00135000 | 2024-03-28 3:14PM EDT | 135.00 | 9.10 | 8.50 | 10.50 | +2.19 | +31.69% | 1 | 187 | 59.45% |
CROX240405C00136000 | 2024-03-28 1:32PM EDT | 136.00 | 7.74 | 7.70 | 9.50 | +1.81 | +30.52% | 2 | 8 | 55.47% |
CROX240405C00137000 | 2024-03-28 12:36PM EDT | 137.00 | 6.40 | 5.80 | 8.00 | -0.40 | -5.88% | 2 | 14 | 43.80% |
CROX240405C00138000 | 2024-03-27 10:01AM EDT | 138.00 | 4.66 | 5.10 | 6.90 | 0.00 | - | 22 | 75 | 38.43% |
CROX240405C00139000 | 2024-03-28 12:39PM EDT | 139.00 | 4.70 | 4.10 | 6.00 | -0.80 | -14.55% | 2 | 6 | 36.06% |
CROX240405C00140000 | 2024-03-28 3:54PM EDT | 140.00 | 5.10 | 4.60 | 5.10 | +0.60 | +13.33% | 228 | 86 | 33.40% |
CROX240405C00141000 | 2024-03-28 3:54PM EDT | 141.00 | 4.25 | 3.90 | 4.10 | +1.46 | +52.33% | 10 | 121 | 29.13% |
CROX240405C00142000 | 2024-03-28 1:34PM EDT | 142.00 | 3.00 | 3.20 | 3.50 | -0.29 | -8.81% | 9 | 70 | 29.59% |
CROX240405C00143000 | 2024-03-28 3:48PM EDT | 143.00 | 2.65 | 2.65 | 2.80 | +0.04 | +1.53% | 234 | 138 | 28.08% |
CROX240405C00144000 | 2024-03-28 3:55PM EDT | 144.00 | 2.20 | 2.10 | 2.25 | +0.13 | +6.28% | 15 | 4 | 27.64% |
CROX240405C00145000 | 2024-03-28 3:53PM EDT | 145.00 | 1.85 | 1.65 | 1.80 | -0.05 | -2.63% | 138 | 42 | 27.56% |
CROX240405C00146000 | 2024-03-28 3:56PM EDT | 146.00 | 1.40 | 1.30 | 1.45 | -0.15 | -9.68% | 203 | 8 | 27.93% |
CROX240405C00147000 | 2024-03-28 2:45PM EDT | 147.00 | 0.90 | 0.95 | 1.10 | -0.30 | -25.00% | 12 | 13 | 27.52% |
CROX240405C00148000 | 2024-03-27 3:32PM EDT | 148.00 | 1.02 | 0.70 | 0.90 | 0.00 | - | 25 | 28 | 28.42% |
CROX240405C00150000 | 2024-03-28 3:52PM EDT | 150.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 40 | 34 | 28.20% |
CROX240405C00152500 | 2024-03-28 3:18PM EDT | 152.50 | 0.24 | 0.20 | 0.30 | -0.31 | -56.36% | 25 | 18 | 30.37% |
CROX240405C00155000 | 2024-03-27 2:23PM EDT | 155.00 | 0.12 | 0.10 | 0.45 | -0.03 | -20.00% | 1 | 2 | 40.43% |
CROX240405C00160000 | 2024-03-25 9:37AM EDT | 160.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 57.57% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CROX240405P00100000 | 2024-03-05 1:43PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 138.48% |
CROX240405P00102000 | 2024-03-01 2:23PM EDT | 102.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 132.03% |
CROX240405P00103000 | 2024-03-05 4:44PM EDT | 103.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 128.91% |
CROX240405P00105000 | 2024-03-13 11:00AM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 122.56% |
CROX240405P00106000 | 2024-03-21 9:45AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 3,024 | 87.50% |
CROX240405P00108000 | 2024-03-14 2:37PM EDT | 108.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 113.28% |
CROX240405P00109000 | 2024-03-20 9:45AM EDT | 109.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 110.25% |
CROX240405P00110000 | 2024-03-20 2:55PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 107.23% |
CROX240405P00112000 | 2024-03-21 3:49PM EDT | 112.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.17% |
CROX240405P00113000 | 2024-03-25 3:21PM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 98.24% |
CROX240405P00114000 | 2024-03-28 12:24PM EDT | 114.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 3 | 13 | 80.66% |
CROX240405P00115000 | 2024-03-20 10:20AM EDT | 115.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 3 | 10 | 118.26% |
CROX240405P00116000 | 2024-03-18 1:14PM EDT | 116.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 89.36% |
CROX240405P00117000 | 2024-03-13 3:02PM EDT | 117.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 86.43% |
CROX240405P00118000 | 2024-03-20 2:14PM EDT | 118.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 4 | 17 | 94.58% |
CROX240405P00119000 | 2024-03-21 9:37AM EDT | 119.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 80.66% |
CROX240405P00120000 | 2024-03-25 3:46PM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 40 | 57 | 77.73% |
CROX240405P00121000 | 2024-03-22 2:11PM EDT | 121.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 74.90% |
CROX240405P00122000 | 2024-03-27 11:41AM EDT | 122.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 71.97% |
CROX240405P00123000 | 2024-03-20 10:23AM EDT | 123.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 5 | 14 | 79.59% |
CROX240405P00124000 | 2024-03-25 3:46PM EDT | 124.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 40 | 57 | 76.47% |
CROX240405P00125000 | 2024-03-26 9:40AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 90 | 63.38% |
CROX240405P00126000 | 2024-03-18 1:01PM EDT | 126.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 60.55% |
CROX240405P00127000 | 2024-03-28 3:51PM EDT | 127.00 | 0.23 | 0.00 | 0.45 | +0.05 | +27.78% | 23 | 80 | 51.56% |
CROX240405P00128000 | 2024-03-25 2:58PM EDT | 128.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 54.88% |
CROX240405P00129000 | 2024-03-28 2:32PM EDT | 129.00 | 0.27 | 0.00 | 0.25 | +0.02 | +8.00% | 1 | 23 | 47.36% |
CROX240405P00130000 | 2024-03-27 12:03PM EDT | 130.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 44.68% |
CROX240405P00131000 | 2024-03-28 9:51AM EDT | 131.00 | 0.15 | 0.05 | 1.30 | -0.25 | -62.50% | 2 | 8 | 54.39% |
CROX240405P00132000 | 2024-03-28 3:51PM EDT | 132.00 | 0.31 | 0.05 | 0.55 | -0.04 | -11.43% | 23 | 59 | 48.15% |
CROX240405P00133000 | 2024-03-28 3:57PM EDT | 133.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 14 | 27 | 34.77% |
CROX240405P00134000 | 2024-03-27 3:41PM EDT | 134.00 | 0.17 | 0.10 | 0.30 | -0.13 | -43.33% | 1 | 39 | 35.40% |
CROX240405P00135000 | 2024-03-28 3:52PM EDT | 135.00 | 0.20 | 0.20 | 0.30 | -0.55 | -73.33% | 4 | 59 | 32.57% |
CROX240405P00136000 | 2024-03-27 11:46AM EDT | 136.00 | 0.50 | 0.20 | 0.35 | -0.40 | -44.44% | 1 | 23 | 31.01% |
CROX240405P00137000 | 2024-03-27 3:16PM EDT | 137.00 | 0.50 | 0.30 | 0.40 | -0.25 | -33.33% | 2 | 9 | 29.20% |
CROX240405P00138000 | 2024-03-28 2:32PM EDT | 138.00 | 0.55 | 0.40 | 0.55 | -0.65 | -54.17% | 19 | 22 | 29.10% |
CROX240405P00139000 | 2024-03-28 3:48PM EDT | 139.00 | 0.62 | 0.55 | 0.70 | -0.58 | -48.33% | 9 | 16 | 28.32% |
CROX240405P00140000 | 2024-03-28 1:12PM EDT | 140.00 | 0.76 | 0.75 | 0.90 | -0.75 | -49.67% | 348 | 74 | 27.71% |
CROX240405P00141000 | 2024-03-27 2:29PM EDT | 141.00 | 1.90 | 1.00 | 1.15 | 0.00 | - | 22 | 73 | 27.15% |
CROX240405P00142000 | 2024-03-28 3:33PM EDT | 142.00 | 1.35 | 1.35 | 1.50 | -0.67 | -33.17% | 149 | 171 | 27.12% |
CROX240405P00143000 | 2024-03-28 11:36AM EDT | 143.00 | 2.15 | 1.75 | 1.90 | -0.36 | -14.34% | 14 | 4 | 26.91% |
CROX240405P00145000 | 2024-03-28 3:56PM EDT | 145.00 | 2.72 | 2.75 | 2.90 | -2.58 | -48.68% | 40 | 40 | 26.37% |
CROX240405P00146000 | 2024-03-28 3:56PM EDT | 146.00 | 3.45 | 3.30 | 3.60 | -2.25 | -39.47% | 10 | 4 | 27.32% |
CROX240405P00150000 | 2024-03-28 3:43PM EDT | 150.00 | 6.82 | 5.90 | 8.40 | -1.39 | -16.93% | 2 | 1 | 53.71% |