Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CROX240328C00150000 | 2024-03-27 1:36PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 55 | 54.30% |
CROX240405C00150000 | 2024-03-28 12:03PM EDT | 2024-04-05 | 0.43 | 0.35 | 0.50 | -0.22 | -33.85% | 5 | 34 | 30.96% |
CROX240412C00150000 | 2024-03-28 9:50AM EDT | 2024-04-12 | 1.33 | 1.20 | 1.35 | -0.17 | -11.33% | 1 | 65 | 33.64% |
CROX240419C00150000 | 2024-03-28 11:48AM EDT | 2024-04-19 | 2.01 | 1.95 | 2.10 | -0.09 | -4.29% | 9 | 281 | 34.51% |
CROX240426C00150000 | 2024-03-26 12:01PM EDT | 2024-04-26 | 4.00 | 4.10 | 4.40 | 0.00 | - | 1 | 32 | 45.80% |
CROX240503C00150000 | 2024-03-27 2:38PM EDT | 2024-05-03 | 6.00 | 5.80 | 6.30 | 0.00 | - | 4 | 8 | 50.76% |
CROX240517C00150000 | 2024-03-27 2:40PM EDT | 2024-05-17 | 7.37 | 7.00 | 7.20 | +0.28 | +3.95% | 2 | 176 | 48.79% |
CROX240621C00150000 | 2024-03-27 3:39PM EDT | 2024-06-21 | 9.60 | 9.30 | 9.50 | 0.00 | - | 41 | 418 | 46.03% |
CROX240920C00150000 | 2024-03-28 12:20PM EDT | 2024-09-20 | 15.62 | 15.50 | 15.80 | +0.02 | +0.13% | 46 | 1,005 | 48.05% |
CROX250117C00150000 | 2024-03-27 3:28PM EDT | 2025-01-17 | 22.10 | 21.80 | 22.70 | 0.00 | - | 6 | 825 | 50.68% |
CROX260116C00150000 | 2024-03-26 11:22AM EDT | 2026-01-16 | 34.48 | 35.10 | 37.10 | 0.00 | - | 4 | 118 | 51.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CROX240405P00150000 | 2024-03-25 10:23AM EDT | 2024-04-05 | 8.21 | 7.10 | 7.50 | 0.00 | - | 1 | 1 | 0.00% |
CROX240419P00150000 | 2024-03-25 10:25AM EDT | 2024-04-19 | 9.40 | 8.40 | 8.80 | 0.00 | - | 1 | 0 | 25.56% |
CROX240503P00150000 | 2024-03-27 9:31AM EDT | 2024-05-03 | 13.78 | 10.80 | 12.60 | 0.00 | - | 1 | 1 | 44.04% |
CROX240621P00150000 | 2024-03-27 1:45PM EDT | 2024-06-21 | 15.40 | 14.50 | 14.90 | 0.00 | - | 1 | 3 | 37.51% |
CROX240920P00150000 | 2024-02-28 12:28PM EDT | 2024-09-20 | 31.00 | 18.90 | 19.30 | 0.00 | - | - | 3 | 37.38% |
CROX250117P00150000 | 2024-03-28 11:49AM EDT | 2025-01-17 | 23.40 | 23.10 | 23.80 | -0.70 | -2.90% | 1 | 107 | 37.73% |
CROX260116P00150000 | 2024-03-08 2:05PM EDT | 2026-01-16 | 38.75 | 30.80 | 31.80 | 0.00 | - | 1 | 1 | 35.79% |