Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CROX240328C00080000 | 2024-03-13 11:26AM EDT | 80.00 | 47.75 | 61.70 | 65.40 | 0.00 | - | 2 | 0 | 582.81% |
CROX240328C00088000 | 2024-03-19 3:35PM EDT | 88.00 | 43.51 | 54.10 | 57.30 | 0.00 | - | 4 | 0 | 531.25% |
CROX240328C00089000 | 2024-03-11 12:03PM EDT | 89.00 | 37.57 | 53.00 | 56.40 | 0.00 | - | 4 | 4 | 520.70% |
CROX240328C00090000 | 2024-02-16 10:42AM EDT | 90.00 | 29.47 | 37.00 | 40.50 | 0.00 | - | 1 | 4 | 0.00% |
CROX240328C00092000 | 2024-03-21 1:24PM EDT | 92.00 | 47.77 | 50.80 | 53.10 | 0.00 | - | 1 | 2 | 530.86% |
CROX240328C00095000 | 2024-03-18 12:08PM EDT | 95.00 | 34.50 | 46.90 | 50.00 | 0.00 | - | 2 | 2 | 405.47% |
CROX240328C00097000 | 2024-02-15 10:50AM EDT | 97.00 | 18.64 | 30.20 | 33.50 | 0.00 | - | 2 | 2 | 0.00% |
CROX240328C00100000 | 2024-03-20 2:29PM EDT | 100.00 | 37.56 | 43.20 | 45.40 | 0.00 | - | 1 | 4 | 487.89% |
CROX240328C00101000 | 2024-03-18 2:41PM EDT | 101.00 | 30.50 | 41.10 | 44.40 | 0.00 | - | 1 | 2 | 408.40% |
CROX240328C00104000 | 2024-02-23 2:01PM EDT | 104.00 | 16.00 | 36.40 | 39.80 | 0.00 | - | 3 | 3 | 386.72% |
CROX240328C00105000 | 2024-03-27 10:41AM EDT | 105.00 | 35.60 | 37.80 | 40.40 | 0.00 | - | 3 | 7 | 413.48% |
CROX240328C00106000 | 2024-02-15 11:14AM EDT | 106.00 | 13.00 | 21.20 | 24.60 | 0.00 | - | 4 | 4 | 0.00% |
CROX240328C00107000 | 2024-02-15 2:21PM EDT | 107.00 | 14.20 | 20.20 | 23.60 | 0.00 | - | 1 | 1 | 0.00% |
CROX240328C00108000 | 2024-03-28 12:47PM EDT | 108.00 | 34.76 | 33.50 | 36.90 | +1.36 | +4.07% | 1 | 29 | 50.00% |
CROX240328C00109000 | 2024-03-26 3:20PM EDT | 109.00 | 31.60 | 33.10 | 36.30 | 0.00 | - | 2 | 3 | 326.56% |
CROX240328C00110000 | 2024-03-26 2:36PM EDT | 110.00 | 30.69 | 32.30 | 35.40 | 0.00 | - | 64 | 33 | 336.52% |
CROX240328C00111000 | 2024-02-15 11:58AM EDT | 111.00 | 9.50 | 16.30 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
CROX240328C00112000 | 2024-03-28 1:42PM EDT | 112.00 | 30.88 | 29.90 | 33.40 | +2.31 | +8.09% | 5 | 6 | 293.36% |
CROX240328C00113000 | 2024-03-06 11:50AM EDT | 113.00 | 10.70 | 28.60 | 31.80 | 0.00 | - | 2 | 3 | 50.00% |
CROX240328C00114000 | 2024-03-25 11:06AM EDT | 114.00 | 28.10 | 27.90 | 31.30 | 0.00 | - | 1 | 12 | 269.14% |
CROX240328C00115000 | 2024-03-28 10:49AM EDT | 115.00 | 28.40 | 26.50 | 29.60 | +14.80 | +108.82% | 1 | 18 | 355.86% |
CROX240328C00116000 | 2024-03-26 12:40PM EDT | 116.00 | 25.15 | 25.80 | 29.20 | 0.00 | - | 1 | 9 | 237.89% |
CROX240328C00117000 | 2024-03-15 9:31AM EDT | 117.00 | 11.00 | 24.60 | 28.20 | 0.00 | - | 20 | 21 | 213.28% |
CROX240328C00118000 | 2024-03-26 2:36PM EDT | 118.00 | 23.08 | 23.50 | 26.30 | 0.00 | - | 64 | 22 | 302.54% |
CROX240328C00119000 | 2024-03-25 1:41PM EDT | 119.00 | 23.25 | 22.80 | 25.30 | 0.00 | - | 1 | 12 | 292.58% |
CROX240328C00120000 | 2024-03-28 12:17PM EDT | 120.00 | 22.99 | 22.30 | 24.30 | +6.99 | +43.69% | 1 | 88 | 169.53% |
CROX240328C00121000 | 2024-03-21 10:51AM EDT | 121.00 | 22.27 | 21.60 | 23.90 | +4.47 | +25.11% | 1 | 8 | 226.95% |
CROX240328C00122000 | 2024-03-18 1:29PM EDT | 122.00 | 8.90 | 21.00 | 23.20 | 0.00 | - | 1 | 18 | 248.34% |
CROX240328C00123000 | 2024-03-21 9:33AM EDT | 123.00 | 19.65 | 19.60 | 21.30 | +3.00 | +18.02% | 1 | 24 | 175.78% |
CROX240328C00124000 | 2024-03-21 1:35PM EDT | 124.00 | 15.34 | 18.00 | 19.90 | 0.00 | - | 15 | 22 | 213.97% |
CROX240328C00125000 | 2024-03-26 10:26AM EDT | 125.00 | 15.52 | 18.00 | 20.00 | 0.00 | - | 4 | 75 | 212.70% |
CROX240328C00126000 | 2024-03-26 12:00PM EDT | 126.00 | 14.80 | 15.60 | 17.80 | 0.00 | - | 2 | 32 | 187.89% |
CROX240328C00127000 | 2024-03-25 1:09PM EDT | 127.00 | 13.10 | 14.60 | 17.30 | 0.00 | - | 1 | 48 | 214.36% |
CROX240328C00128000 | 2024-03-20 9:31AM EDT | 128.00 | 15.50 | 14.40 | 16.20 | +9.20 | +146.03% | 1 | 55 | 115.23% |
CROX240328C00129000 | 2024-03-22 1:06PM EDT | 129.00 | 13.99 | 12.70 | 15.20 | +2.14 | +18.06% | 1 | 44 | 188.67% |
CROX240328C00130000 | 2024-03-28 12:29PM EDT | 130.00 | 12.92 | 13.10 | 14.30 | +2.09 | +19.30% | 145 | 189 | 145.12% |
CROX240328C00131000 | 2024-03-27 12:42PM EDT | 131.00 | 10.37 | 11.10 | 14.10 | 0.00 | - | 4 | 26 | 128.71% |
CROX240328C00132000 | 2024-03-27 3:47PM EDT | 132.00 | 11.25 | 10.10 | 13.00 | +0.11 | +0.99% | 5 | 10 | 116.21% |
CROX240328C00133000 | 2024-03-26 11:42AM EDT | 133.00 | 10.51 | 9.30 | 11.30 | +2.50 | +31.21% | 1 | 130 | 81.64% |
CROX240328C00134000 | 2024-03-28 12:29PM EDT | 134.00 | 8.92 | 8.60 | 10.60 | +2.60 | +41.14% | 150 | 126 | 103.52% |
CROX240328C00135000 | 2024-03-28 12:20PM EDT | 135.00 | 7.79 | 7.40 | 9.40 | +1.79 | +29.83% | 2 | 27 | 79.10% |
CROX240328C00136000 | 2024-03-27 10:50AM EDT | 136.00 | 5.40 | 6.20 | 8.80 | 0.00 | - | 1 | 30 | 79.49% |
CROX240328C00137000 | 2024-03-28 12:36PM EDT | 137.00 | 5.80 | 5.90 | 7.10 | +2.20 | +61.11% | 2 | 18 | 71.19% |
CROX240328C00138000 | 2024-03-28 1:29PM EDT | 138.00 | 4.90 | 5.00 | 5.90 | +2.03 | +70.73% | 4 | 12 | 59.38% |
CROX240328C00139000 | 2024-03-28 10:25AM EDT | 139.00 | 4.33 | 3.60 | 5.10 | +0.09 | +2.12% | 2 | 72 | 83.11% |
CROX240328C00140000 | 2024-03-28 1:15PM EDT | 140.00 | 2.88 | 3.20 | 3.70 | -0.52 | -15.29% | 16 | 117 | 54.88% |
CROX240328C00141000 | 2024-03-28 11:57AM EDT | 141.00 | 1.15 | 1.90 | 3.20 | -0.74 | -39.15% | 5 | 37 | 64.06% |
CROX240328C00142000 | 2024-03-28 2:15PM EDT | 142.00 | 1.40 | 0.95 | 1.85 | -0.22 | -13.58% | 17 | 78 | 38.67% |
CROX240328C00143000 | 2024-03-28 2:24PM EDT | 143.00 | 0.57 | 0.45 | 0.65 | -0.43 | -43.00% | 171 | 260 | 18.21% |
CROX240328C00144000 | 2024-03-28 11:14AM EDT | 144.00 | 0.25 | 0.00 | 0.15 | -0.33 | -56.90% | 14 | 65 | 14.65% |
CROX240328C00145000 | 2024-03-28 12:21PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 19 | 128 | 17.29% |
CROX240328C00146000 | 2024-03-28 10:06AM EDT | 146.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 7 | 23 | 28.61% |
CROX240328C00147000 | 2024-03-26 1:02PM EDT | 147.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 35.74% |
CROX240328C00148000 | 2024-03-28 11:39AM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 36.72% |
CROX240328C00149000 | 2024-03-28 1:49PM EDT | 149.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 10 | 12 | 49.22% |
CROX240328C00150000 | 2024-03-27 1:36PM EDT | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 55 | 55.47% |
CROX240328C00152500 | 2024-03-22 3:55PM EDT | 152.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 96.09% |
CROX240328C00155000 | 2024-03-26 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 75.78% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CROX240328P00085000 | 2024-02-20 4:46PM EDT | 85.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 597.27% |
CROX240328P00089000 | 2024-02-21 10:30AM EDT | 89.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 552.15% |
CROX240328P00090000 | 2024-02-15 2:28PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 483.98% |
CROX240328P00092000 | 2024-02-26 10:30AM EDT | 92.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 452.73% |
CROX240328P00095000 | 2024-03-05 2:32PM EDT | 95.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 40 | 40 | 418.36% |
CROX240328P00096000 | 2024-03-08 11:41AM EDT | 96.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 31 | 408.98% |
CROX240328P00097000 | 2024-03-14 12:33PM EDT | 97.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 416.02% |
CROX240328P00098000 | 2024-02-22 1:42PM EDT | 98.00 | 0.56 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 425.20% |
CROX240328P00099000 | 2024-03-07 4:24PM EDT | 99.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 381.64% |
CROX240328P00100000 | 2024-03-18 3:31PM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 45 | 314.06% |
CROX240328P00101000 | 2024-03-08 4:04PM EDT | 101.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 10 | 11 | 364.06% |
CROX240328P00102000 | 2024-02-23 1:59PM EDT | 102.00 | 0.68 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 387.11% |
CROX240328P00103000 | 2024-02-23 2:55PM EDT | 103.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 3 | 2 | 377.73% |
CROX240328P00104000 | 2024-03-21 9:36AM EDT | 104.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 337.89% |
CROX240328P00105000 | 2024-03-21 9:36AM EDT | 105.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 58 | 342.97% |
CROX240328P00106000 | 2024-03-15 9:52AM EDT | 106.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 320.70% |
CROX240328P00107000 | 2024-03-13 3:10PM EDT | 107.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 312.11% |
CROX240328P00108000 | 2024-03-08 4:22PM EDT | 108.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 14 | 15 | 303.71% |
CROX240328P00109000 | 2024-03-18 10:35AM EDT | 109.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 295.31% |
CROX240328P00110000 | 2024-03-20 11:22AM EDT | 110.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 33 | 287.11% |
CROX240328P00111000 | 2024-03-20 2:53PM EDT | 111.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 278.91% |
CROX240328P00112000 | 2024-03-15 3:05PM EDT | 112.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 270.51% |
CROX240328P00113000 | 2024-03-18 2:17PM EDT | 113.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 13 | 262.50% |
CROX240328P00114000 | 2024-03-15 3:42PM EDT | 114.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 4 | 15 | 254.30% |
CROX240328P00115000 | 2024-03-27 3:41PM EDT | 115.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 14 | 56 | 170.31% |
CROX240328P00116000 | 2024-03-18 10:47AM EDT | 116.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 237.89% |
CROX240328P00117000 | 2024-03-15 3:27PM EDT | 117.00 | 0.37 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 233.59% |
CROX240328P00118000 | 2024-03-19 9:50AM EDT | 118.00 | 0.37 | 0.00 | 0.65 | 0.00 | - | 4 | 52 | 225.78% |
CROX240328P00119000 | 2024-03-22 3:45PM EDT | 119.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 47 | 217.58% |
CROX240328P00120000 | 2024-03-27 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 59 | 139.84% |
CROX240328P00121000 | 2024-03-19 1:35PM EDT | 121.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 307 | 321 | 134.38% |
CROX240328P00122000 | 2024-03-19 10:18AM EDT | 122.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 128.13% |
CROX240328P00123000 | 2024-03-25 10:21AM EDT | 123.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | 15 | 85 | 121.88% |
CROX240328P00124000 | 2024-03-22 12:37PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 64 | 116.41% |
CROX240328P00125000 | 2024-03-27 9:49AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,542 | 110.94% |
CROX240328P00126000 | 2024-03-22 3:50PM EDT | 126.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 104.69% |
CROX240328P00127000 | 2024-03-21 10:11AM EDT | 127.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 99.22% |
CROX240328P00128000 | 2024-03-25 10:21AM EDT | 128.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 15 | 36 | 150.98% |
CROX240328P00129000 | 2024-03-22 1:35PM EDT | 129.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 5 | 126 | 138.09% |
CROX240328P00130000 | 2024-03-28 10:31AM EDT | 130.00 | 0.35 | 0.00 | 0.35 | +0.25 | +250.00% | 4 | 141 | 113.28% |
CROX240328P00131000 | 2024-03-27 1:50PM EDT | 131.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 78 | 126.56% |
CROX240328P00132000 | 2024-03-26 9:46AM EDT | 132.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 118.36% |
CROX240328P00133000 | 2024-03-26 3:48PM EDT | 133.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 109.96% |
CROX240328P00134000 | 2024-03-28 1:48PM EDT | 134.00 | 0.20 | 0.00 | 0.15 | +0.05 | +33.33% | 1 | 39 | 70.70% |
CROX240328P00135000 | 2024-03-27 12:54PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 110 | 59.77% |
CROX240328P00136000 | 2024-03-27 12:35PM EDT | 136.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 126 | 84.77% |
CROX240328P00137000 | 2024-03-27 12:51PM EDT | 137.00 | 0.05 | 0.00 | 1.35 | -0.02 | -28.57% | 1 | 93 | 93.07% |
CROX240328P00138000 | 2024-03-27 11:03AM EDT | 138.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 81 | 67.29% |
CROX240328P00139000 | 2024-03-28 1:42PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 126 | 34.18% |
CROX240328P00140000 | 2024-03-28 1:49PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 267 | 465 | 27.34% |
CROX240328P00141000 | 2024-03-28 12:11PM EDT | 141.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 212 | 220 | 24.41% |
CROX240328P00142000 | 2024-03-28 1:30PM EDT | 142.00 | 0.05 | 0.00 | 0.10 | -0.44 | -89.80% | 38 | 105 | 16.11% |
CROX240328P00143000 | 2024-03-28 12:33PM EDT | 143.00 | 0.48 | 0.05 | 0.15 | -2.57 | -84.26% | 12 | 19 | 7.91% |
CROX240328P00144000 | 2024-03-28 2:03PM EDT | 144.00 | 0.75 | 0.20 | 0.80 | -1.95 | -72.22% | 8 | 2 | 3.13% |
CROX240328P00145000 | 2024-03-28 10:31AM EDT | 145.00 | 2.11 | 0.75 | 2.15 | -1.74 | -45.19% | 34 | 37 | 33.35% |