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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CROX240328C00088000 | 2024-03-19 3:35PM EDT | 88.00 | 43.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CROX240328C00089000 | 2024-03-11 12:03PM EDT | 89.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
CROX240328C00095000 | 2024-03-18 12:08PM EDT | 95.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
CROX240328C00101000 | 2024-03-18 2:41PM EDT | 101.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
CROX240328C00104000 | 2024-02-23 2:01PM EDT | 104.00 | 16.00 | 36.40 | 39.80 | 0.00 | - | 3 | 3 | 480.08% |
CROX240328C00105000 | 2024-03-27 10:41AM EDT | 105.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
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 | 2024-03-25 12:34PM EDT | 108.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
CROX240328C00109000 | 2024-03-26 3:20PM EDT | 109.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
CROX240328C00110000 | 2024-03-26 2:36PM EDT | 110.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 64 | 33 | 0.00% |
CROX240328C00111000 | 2024-02-15 11:58AM EDT | 111.00 | 9.50 | 16.30 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
CROX240328C00112000 | 2024-03-26 10:32AM EDT | 112.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
CROX240328C00113000 | 2024-03-06 11:50AM EDT | 113.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
CROX240328C00114000 | 2024-03-25 11:06AM EDT | 114.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
CROX240328C00115000 | 2024-03-13 1:36PM EDT | 115.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
CROX240328C00116000 | 2024-03-26 12:40PM EDT | 116.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
CROX240328C00117000 | 2024-03-15 9:31AM EDT | 117.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
CROX240328C00118000 | 2024-03-26 2:36PM EDT | 118.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 64 | 22 | 0.00% |
CROX240328C00119000 | 2024-03-25 1:41PM EDT | 119.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
CROX240328C00120000 | 2024-03-20 12:21PM EDT | 120.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
CROX240328C00121000 | 2024-03-21 10:51AM EDT | 121.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
CROX240328C00122000 | 2024-03-18 1:29PM EDT | 122.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
CROX240328C00123000 | 2024-03-21 9:33AM EDT | 123.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
CROX240328C00124000 | 2024-03-21 1:35PM EDT | 124.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
CROX240328C00125000 | 2024-03-26 10:26AM EDT | 125.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
CROX240328C00126000 | 2024-03-26 12:00PM EDT | 126.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
CROX240328C00127000 | 2024-03-25 1:09PM EDT | 127.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
CROX240328C00128000 | 2024-03-20 9:31AM EDT | 128.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
CROX240328C00129000 | 2024-03-22 1:06PM EDT | 129.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
CROX240328C00130000 | 2024-03-26 3:34PM EDT | 130.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 69 | 189 | 0.00% |
CROX240328C00131000 | 2024-03-27 12:42PM EDT | 131.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
CROX240328C00132000 | 2024-03-27 3:47PM EDT | 132.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
CROX240328C00133000 | 2024-03-26 11:42AM EDT | 133.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
CROX240328C00134000 | 2024-03-26 3:34PM EDT | 134.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 65 | 126 | 0.00% |
CROX240328C00135000 | 2024-03-27 10:51AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
CROX240328C00136000 | 2024-03-27 10:50AM EDT | 136.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
CROX240328C00137000 | 2024-03-26 3:56PM EDT | 137.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
CROX240328C00138000 | 2024-03-26 11:11AM EDT | 138.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
CROX240328C00139000 | 2024-03-27 3:39PM EDT | 139.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 0.00% |
CROX240328C00140000 | 2024-03-27 3:54PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 19 | 117 | 0.00% |
CROX240328C00141000 | 2024-03-27 2:40PM EDT | 141.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 0.00% |
CROX240328C00142000 | 2024-03-27 3:54PM EDT | 142.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 60 | 78 | 0.00% |
CROX240328C00143000 | 2024-03-27 3:59PM EDT | 143.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 429 | 260 | 3.13% |
CROX240328C00144000 | 2024-03-27 3:59PM EDT | 144.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 65 | 6.25% |
CROX240328C00145000 | 2024-03-27 3:59PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 128 | 12.50% |
CROX240328C00146000 | 2024-03-27 3:24PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
CROX240328C00147000 | 2024-03-26 1:02PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
CROX240328C00148000 | 2024-03-27 10:42AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
CROX240328C00149000 | 2024-03-25 11:08AM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
CROX240328C00150000 | 2024-03-27 1:36PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
CROX240328C00152500 | 2024-03-22 3:55PM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
CROX240328C00155000 | 2024-03-26 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
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 | 591.41% |
CROX240328P00089000 | 2024-02-21 10:30AM EDT | 89.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 546.29% |
CROX240328P00090000 | 2024-02-15 2:28PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 478.52% |
CROX240328P00092000 | 2024-02-26 10:30AM EDT | 92.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 458.59% |
CROX240328P00095000 | 2024-03-05 2:32PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
CROX240328P00096000 | 2024-03-08 11:41AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
CROX240328P00097000 | 2024-03-14 12:33PM EDT | 97.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
CROX240328P00098000 | 2024-02-22 1:42PM EDT | 98.00 | 0.56 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 419.53% |
CROX240328P00099000 | 2024-03-07 4:24PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
CROX240328P00100000 | 2024-03-18 3:31PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
CROX240328P00101000 | 2024-03-08 4:04PM EDT | 101.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
CROX240328P00102000 | 2024-02-23 1:59PM EDT | 102.00 | 0.68 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 381.25% |
CROX240328P00103000 | 2024-02-23 2:55PM EDT | 103.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 3 | 2 | 371.88% |
CROX240328P00104000 | 2024-03-21 9:36AM EDT | 104.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
CROX240328P00105000 | 2024-03-21 9:36AM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
CROX240328P00106000 | 2024-03-15 9:52AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
CROX240328P00107000 | 2024-03-13 3:10PM EDT | 107.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
CROX240328P00108000 | 2024-03-08 4:22PM EDT | 108.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 50.00% |
CROX240328P00109000 | 2024-03-18 10:35AM EDT | 109.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
CROX240328P00110000 | 2024-03-20 11:22AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
CROX240328P00111000 | 2024-03-20 2:53PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
CROX240328P00112000 | 2024-03-15 3:05PM EDT | 112.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
CROX240328P00113000 | 2024-03-18 2:17PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
CROX240328P00114000 | 2024-03-15 3:42PM EDT | 114.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
CROX240328P00115000 | 2024-03-27 3:41PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 50.00% |
CROX240328P00116000 | 2024-03-18 10:47AM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
CROX240328P00117000 | 2024-03-15 3:27PM EDT | 117.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
CROX240328P00118000 | 2024-03-19 9:50AM EDT | 118.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 50.00% |
CROX240328P00119000 | 2024-03-22 3:45PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
CROX240328P00120000 | 2024-03-27 9:49AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
CROX240328P00121000 | 2024-03-19 1:35PM EDT | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 307 | 321 | 50.00% |
CROX240328P00122000 | 2024-03-19 10:18AM EDT | 122.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
CROX240328P00123000 | 2024-03-25 10:21AM EDT | 123.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 85 | 50.00% |
CROX240328P00124000 | 2024-03-22 12:37PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 50.00% |
CROX240328P00125000 | 2024-03-27 9:49AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,542 | 50.00% |
CROX240328P00126000 | 2024-03-22 3:50PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
CROX240328P00127000 | 2024-03-21 10:11AM EDT | 127.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
CROX240328P00128000 | 2024-03-25 10:21AM EDT | 128.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 50.00% |
CROX240328P00129000 | 2024-03-22 1:35PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
CROX240328P00130000 | 2024-03-27 3:47PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 50.00% |
CROX240328P00131000 | 2024-03-27 1:50PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
CROX240328P00132000 | 2024-03-26 9:46AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
CROX240328P00133000 | 2024-03-26 3:48PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 25.00% |
CROX240328P00134000 | 2024-03-25 2:58PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
CROX240328P00135000 | 2024-03-27 12:54PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 110 | 25.00% |
CROX240328P00136000 | 2024-03-27 12:35PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 25.00% |
CROX240328P00137000 | 2024-03-27 12:51PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 12.50% |
CROX240328P00138000 | 2024-03-27 11:03AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 12.50% |
CROX240328P00139000 | 2024-03-27 2:51PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 126 | 12.50% |
CROX240328P00140000 | 2024-03-27 3:55PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 265 | 465 | 6.25% |
CROX240328P00141000 | 2024-03-27 3:51PM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 214 | 220 | 6.25% |
CROX240328P00142000 | 2024-03-27 3:55PM EDT | 142.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 26 | 105 | 1.56% |
CROX240328P00143000 | 2024-03-26 3:25PM EDT | 143.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
CROX240328P00144000 | 2024-03-25 10:12AM EDT | 144.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
CROX240328P00145000 | 2024-03-25 12:19PM EDT | 145.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |