Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRUS240419C00075000 | 2024-03-12 9:30AM EDT | 75.00 | 18.60 | 16.80 | 18.40 | 0.00 | - | - | 1 | 67.19% |
CRUS240419C00080000 | 2024-03-15 3:50PM EDT | 80.00 | 10.20 | 12.00 | 14.20 | 0.00 | - | 3 | 1 | 66.70% |
CRUS240419C00085000 | 2024-03-27 3:37PM EDT | 85.00 | 7.20 | 7.70 | 8.30 | 0.00 | - | 1 | 24 | 33.77% |
CRUS240419C00090000 | 2024-03-26 10:39AM EDT | 90.00 | 2.76 | 3.80 | 4.10 | 0.00 | - | 5 | 96 | 27.59% |
CRUS240419C00095000 | 2024-03-27 3:03PM EDT | 95.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 12 | 201 | 25.86% |
CRUS240419C00100000 | 2024-03-28 11:20AM EDT | 100.00 | 0.40 | 0.35 | 0.50 | +0.08 | +25.00% | 7 | 180 | 28.27% |
CRUS240419C00105000 | 2024-03-18 10:08AM EDT | 105.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 29 | 39.77% |
CRUS240419C00110000 | 2024-02-26 11:50AM EDT | 110.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 49.90% |
CRUS240419C00115000 | 2024-03-13 11:14AM EDT | 115.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 50.98% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRUS240419P00065000 | 2024-03-26 9:52AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 66.21% |
CRUS240419P00080000 | 2024-03-19 9:45AM EDT | 80.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 35 | 100 | 39.21% |
CRUS240419P00085000 | 2024-03-27 2:17PM EDT | 85.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 28 | 186 | 30.76% |
CRUS240419P00090000 | 2024-03-28 11:22AM EDT | 90.00 | 1.30 | 1.20 | 1.35 | -0.41 | -23.98% | 10 | 81 | 27.00% |
CRUS240419P00095000 | 2024-03-28 2:57PM EDT | 95.00 | 3.80 | 3.70 | 3.90 | -0.50 | -11.63% | 10 | 69 | 27.56% |
CRUS240419P00105000 | 2024-03-04 10:38AM EDT | 105.00 | 11.92 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 43.90% |