UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,255.91 +1,017.33 (+2.20%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240503C00090000 | 2024-04-30 1:58PM EDT | 90.00 | 36.98 | 35.00 | 38.20 | 0.00 | - | 2 | 2 | 371.88% |
| CROX240503C00095000 | 2024-04-26 3:16PM EDT | 95.00 | 30.10 | 30.30 | 33.30 | 0.00 | - | 1 | 1 | 185.94% |
| CROX240503C00105000 | 2024-04-12 1:40PM EDT | 105.00 | 22.03 | 19.70 | 22.80 | 0.00 | - | 1 | 0 | 216.80% |
| CROX240503C00110000 | 2024-04-30 1:50PM EDT | 110.00 | 16.16 | 14.70 | 17.10 | 0.00 | - | 4 | 4 | 133.59% |
| CROX240503C00112000 | 2024-04-16 9:30AM EDT | 112.00 | 12.00 | 12.60 | 16.00 | 0.00 | - | - | 1 | 170.21% |
| CROX240503C00115000 | 2024-04-19 12:51PM EDT | 115.00 | 8.09 | 10.40 | 12.90 | 0.00 | - | 3 | 12 | 141.02% |
| CROX240503C00116000 | 2024-04-16 9:30AM EDT | 116.00 | 9.70 | 9.40 | 11.90 | 0.00 | - | - | 1 | 132.72% |
| CROX240503C00118000 | 2024-05-01 3:53PM EDT | 118.00 | 5.90 | 7.20 | 9.90 | 0.00 | - | 5 | 43 | 116.02% |
| CROX240503C00119000 | 2024-05-01 10:20AM EDT | 119.00 | 4.60 | 6.40 | 8.30 | 0.00 | - | 1 | 19 | 82.81% |
| CROX240503C00120000 | 2024-05-01 3:57PM EDT | 120.00 | 4.20 | 5.70 | 8.00 | 0.00 | - | 2 | 84 | 50.49% |
| CROX240503C00121000 | 2024-05-02 10:11AM EDT | 121.00 | 3.70 | 4.50 | 6.80 | +0.95 | +34.55% | 3 | 24 | 86.62% |
| CROX240503C00122000 | 2024-05-02 2:29PM EDT | 122.00 | 4.20 | 4.30 | 6.10 | +1.30 | +44.83% | 4 | 52 | 55.76% |
| CROX240503C00123000 | 2024-05-02 2:58PM EDT | 123.00 | 3.30 | 3.60 | 4.90 | -0.40 | -10.81% | 21 | 88 | 71.88% |
| CROX240503C00124000 | 2024-05-02 3:23PM EDT | 124.00 | 2.41 | 2.90 | 3.30 | -0.24 | -9.06% | 3 | 76 | 43.26% |
| CROX240503C00125000 | 2024-05-02 3:54PM EDT | 125.00 | 2.06 | 2.20 | 2.40 | +0.51 | +32.90% | 18 | 77 | 37.31% |
| CROX240503C00126000 | 2024-05-02 3:47PM EDT | 126.00 | 1.07 | 1.60 | 1.70 | +0.27 | +33.75% | 52 | 84 | 35.40% |
| CROX240503C00127000 | 2024-05-02 2:08PM EDT | 127.00 | 0.78 | 1.05 | 1.20 | +0.19 | +32.20% | 9 | 129 | 35.89% |
| CROX240503C00128000 | 2024-05-02 3:58PM EDT | 128.00 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 197 | 175 | 35.94% |
| CROX240503C00129000 | 2024-05-02 3:56PM EDT | 129.00 | 0.35 | 0.35 | 0.50 | -0.25 | -41.67% | 24 | 36 | 35.74% |
| CROX240503C00130000 | 2024-05-02 2:14PM EDT | 130.00 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 74 | 185 | 35.84% |
| CROX240503C00131000 | 2024-05-01 2:04PM EDT | 131.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 31 | 50 | 37.50% |
| CROX240503C00132000 | 2024-05-02 3:54PM EDT | 132.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 2 | 69 | 40.33% |
| CROX240503C00133000 | 2024-05-01 2:04PM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 36 | 45.70% |
| CROX240503C00134000 | 2024-05-01 2:46PM EDT | 134.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 32 | 50.98% |
| CROX240503C00135000 | 2024-05-02 9:54AM EDT | 135.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 5 | 57 | 51.56% |
| CROX240503C00136000 | 2024-04-30 3:23PM EDT | 136.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 1 | 191 | 73.63% |
| CROX240503C00137000 | 2024-04-29 2:51PM EDT | 137.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 102 | 19 | 72.27% |
| CROX240503C00138000 | 2024-04-29 2:34PM EDT | 138.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 1 | 19 | 104.69% |
| CROX240503C00139000 | 2024-05-02 11:17AM EDT | 139.00 | 0.05 | 0.05 | 0.45 | -0.07 | -58.33% | 99 | 18 | 84.18% |
| CROX240503C00140000 | 2024-05-02 12:26PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 112 | 258 | 70.70% |
| CROX240503C00141000 | 2024-04-29 3:16PM EDT | 141.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 15 | 33 | 122.07% |
| CROX240503C00142000 | 2024-05-02 3:58PM EDT | 142.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 89.06% |
| CROX240503C00143000 | 2024-05-01 3:43PM EDT | 143.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 87 | 86.72% |
| CROX240503C00144000 | 2024-05-01 3:45PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 81.64% |
| CROX240503C00145000 | 2024-04-30 12:08PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 68 | 85.16% |
| CROX240503C00146000 | 2024-05-02 9:52AM EDT | 146.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 10 | 10 | 89.06% |
| CROX240503C00148000 | 2024-05-01 2:45PM EDT | 148.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 38 | 87.50% |
| CROX240503C00149000 | 2024-05-01 2:11PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 82 | 99.61% |
| CROX240503C00150000 | 2024-04-30 10:06AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 94.53% |
| CROX240503C00152500 | 2024-04-19 10:09AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 102.34% |
| CROX240503C00155000 | 2024-04-29 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 173 | 110.16% |
| CROX240503C00157500 | 2024-04-29 9:55AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 426 | 400 | 117.97% |
| CROX240503C00160000 | 2024-04-29 2:37PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 125 | 125.00% |
| CROX240503C00162500 | 2024-04-29 9:30AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CROX240503C00165000 | 2024-04-29 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 165 | 139.06% |
| CROX240503C00170000 | 2024-04-29 2:40PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| CROX240503C00175000 | 2024-04-26 9:45AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 166.41% |
| CROX240503C00180000 | 2024-04-26 9:45AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 81 | 179.69% |
| CROX240503C00185000 | 2024-04-26 9:44AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 143 | 190.63% |
| CROX240503C00190000 | 2024-04-09 3:26PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 832 | 711 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240503P00080000 | 2024-04-09 10:11AM EDT | 80.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 346.88% |
| CROX240503P00090000 | 2024-04-26 9:38AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 36 | 181.25% |
| CROX240503P00093000 | 2024-04-26 10:27AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 65 | 165.63% |
| CROX240503P00094000 | 2024-04-26 10:27AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 42 | 160.94% |
| CROX240503P00095000 | 2024-04-26 11:24AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 142 | 154.69% |
| CROX240503P00096000 | 2024-04-26 10:44AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 50.00% |
| CROX240503P00097000 | 2024-04-29 9:57AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 37 | 145.31% |
| CROX240503P00098000 | 2024-04-29 9:57AM EDT | 98.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 28 | 56 | 161.72% |
| CROX240503P00100000 | 2024-05-01 9:37AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 194 | 129.69% |
| CROX240503P00105000 | 2024-05-02 9:47AM EDT | 105.00 | 0.15 | 0.00 | 0.05 | -0.10 | -40.00% | 30 | 18 | 106.25% |
| CROX240503P00106000 | 2024-05-02 9:52AM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 50 | 4 | 117.58% |
| CROX240503P00107000 | 2024-05-02 10:09AM EDT | 107.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 705 | 28 | 105.47% |
| CROX240503P00108000 | 2024-05-02 10:44AM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 20 | 2 | 107.03% |
| CROX240503P00109000 | 2024-04-25 1:20PM EDT | 109.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 138.09% |
| CROX240503P00110000 | 2024-05-02 10:07AM EDT | 110.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 5 | 38 | 82.03% |
| CROX240503P00112000 | 2024-05-02 10:11AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 49 | 80.47% |
| CROX240503P00113000 | 2024-05-01 2:17PM EDT | 113.00 | 0.88 | 0.00 | 0.10 | 0.00 | - | 6 | 27 | 75.39% |
| CROX240503P00114000 | 2024-04-26 11:42AM EDT | 114.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 12 | 21 | 70.31% |
| CROX240503P00115000 | 2024-05-01 10:26AM EDT | 115.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 61 | 79.69% |
| CROX240503P00116000 | 2024-05-01 11:47AM EDT | 116.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 8 | 32 | 78.71% |
| CROX240503P00117000 | 2024-05-01 10:25AM EDT | 117.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 59.38% |
| CROX240503P00118000 | 2024-05-01 3:03PM EDT | 118.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 8 | 60 | 57.23% |
| CROX240503P00119000 | 2024-05-02 10:00AM EDT | 119.00 | 0.25 | 0.00 | 0.15 | -0.44 | -63.77% | 7 | 174 | 56.45% |
| CROX240503P00120000 | 2024-05-02 2:31PM EDT | 120.00 | 0.12 | 0.05 | 0.15 | -0.23 | -65.71% | 10 | 105 | 50.49% |
| CROX240503P00121000 | 2024-05-02 9:41AM EDT | 121.00 | 0.25 | 0.05 | 0.15 | -0.10 | -28.57% | 2 | 71 | 44.53% |
| CROX240503P00122000 | 2024-05-02 3:56PM EDT | 122.00 | 0.19 | 0.10 | 0.20 | -0.31 | -62.00% | 106 | 220 | 41.41% |
| CROX240503P00123000 | 2024-05-02 3:54PM EDT | 123.00 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 33 | 86 | 39.65% |
| CROX240503P00124000 | 2024-05-02 10:18AM EDT | 124.00 | 1.25 | 0.30 | 0.45 | -1.29 | -50.79% | 5 | 81 | 37.99% |
| CROX240503P00125000 | 2024-05-02 2:25PM EDT | 125.00 | 1.00 | 0.55 | 0.65 | -1.70 | -62.96% | 14 | 92 | 35.84% |
| CROX240503P00126000 | 2024-05-02 3:12PM EDT | 126.00 | 1.50 | 0.85 | 1.00 | -1.80 | -54.55% | 9 | 89 | 35.40% |
| CROX240503P00127000 | 2024-05-02 1:01PM EDT | 127.00 | 2.20 | 1.35 | 1.50 | -2.40 | -52.17% | 9 | 41 | 35.89% |
| CROX240503P00128000 | 2024-05-02 3:06PM EDT | 128.00 | 2.70 | 1.90 | 2.15 | -0.50 | -15.62% | 1 | 49 | 37.35% |
| CROX240503P00129000 | 2024-05-01 3:02PM EDT | 129.00 | 3.30 | 2.60 | 2.95 | 0.00 | - | 1 | 28 | 40.63% |
| CROX240503P00130000 | 2024-05-01 1:58PM EDT | 130.00 | 6.87 | 2.15 | 3.80 | 0.00 | - | 11 | 26 | 43.56% |
| CROX240503P00131000 | 2024-04-29 11:18AM EDT | 131.00 | 4.00 | 3.70 | 4.80 | 0.00 | - | 1 | 35 | 50.88% |
| CROX240503P00132000 | 2024-04-12 3:32PM EDT | 132.00 | 11.20 | 5.10 | 6.70 | 0.00 | - | 5 | 30 | 61.82% |
| CROX240503P00133000 | 2024-04-09 11:43AM EDT | 133.00 | 9.40 | 5.20 | 7.70 | 0.00 | - | - | 1 | 97.46% |
| CROX240503P00134000 | 2024-04-29 10:30AM EDT | 134.00 | 6.20 | 6.80 | 8.80 | 0.00 | - | 7 | 13 | 70.90% |
| CROX240503P00135000 | 2024-04-22 9:45AM EDT | 135.00 | 12.33 | 7.20 | 9.60 | 0.00 | - | 1 | 27 | 51.56% |
| CROX240503P00136000 | 2024-05-01 1:58PM EDT | 136.00 | 12.90 | 8.20 | 10.70 | 0.00 | - | 1 | 58 | 61.13% |
| CROX240503P00137000 | 2024-04-19 1:58PM EDT | 137.00 | 15.56 | 9.40 | 12.50 | 0.00 | - | 8 | 44 | 96.39% |
| CROX240503P00138000 | 2024-04-30 12:04PM EDT | 138.00 | 11.23 | 10.60 | 12.70 | 0.00 | - | 1 | 19 | 85.94% |
| CROX240503P00139000 | 2024-04-22 1:49PM EDT | 139.00 | 12.39 | 11.50 | 13.70 | 0.00 | - | 34 | 27 | 87.89% |
| CROX240503P00140000 | 2024-04-16 10:13AM EDT | 140.00 | 19.39 | 12.50 | 14.60 | 0.00 | - | 1 | 1 | 89.06% |
| CROX240503P00141000 | 2024-04-26 9:34AM EDT | 141.00 | 15.50 | 13.00 | 15.70 | 0.00 | - | 135 | 49 | 70.31% |
| CROX240503P00143000 | 2024-04-17 3:02PM EDT | 143.00 | 24.30 | 15.20 | 18.40 | 0.00 | - | 190 | 50 | 121.48% |
| CROX240503P00144000 | 2024-04-02 9:41AM EDT | 144.00 | 9.50 | 16.60 | 19.00 | 0.00 | - | - | 0 | 126.56% |
| CROX240503P00145000 | 2024-04-09 1:21PM EDT | 145.00 | 18.15 | 17.20 | 20.50 | 0.00 | - | 3 | 0 | 134.77% |
| CROX240503P00146000 | 2024-04-04 11:16AM EDT | 146.00 | 13.80 | 18.50 | 21.50 | 0.00 | - | 18 | 0 | 148.83% |
| CROX240503P00150000 | 2024-03-27 9:31AM EDT | 150.00 | 13.78 | 22.00 | 25.50 | 0.00 | - | 1 | 0 | 151.76% |
© 2024 Yahoo. All rights reserved.