Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628C00080000 | 2024-05-13 12:03PM EDT | 80.00 | 61.55 | 74.10 | 77.50 | 0.00 | - | 2 | 2 | 110.94% |
| CROX240628C00120000 | 2024-05-21 10:16AM EDT | 120.00 | 24.00 | 34.10 | 38.20 | 0.00 | - | - | 2 | 59.62% |
| CROX240628C00125000 | 2024-05-14 10:52AM EDT | 125.00 | 22.71 | 29.20 | 32.90 | 0.00 | - | - | 2 | 77.49% |
| CROX240628C00127000 | 2024-05-24 3:40PM EDT | 127.00 | 23.91 | 27.30 | 31.00 | 0.00 | - | 3 | 3 | 74.61% |
| CROX240628C00130000 | 2024-05-20 10:51AM EDT | 130.00 | 13.35 | 24.40 | 28.50 | 0.00 | - | - | 2 | 73.65% |
| CROX240628C00131000 | 2024-05-17 1:53PM EDT | 131.00 | 13.00 | 23.00 | 27.20 | 0.00 | - | 1 | 1 | 68.65% |
| CROX240628C00136000 | 2024-05-13 3:14PM EDT | 136.00 | 10.99 | 18.70 | 22.80 | 0.00 | - | 2 | 2 | 63.87% |
| CROX240628C00139000 | 2024-05-17 9:43AM EDT | 139.00 | 7.45 | 17.60 | 18.50 | 0.00 | - | 10 | 12 | 46.24% |
| CROX240628C00140000 | 2024-05-31 1:17PM EDT | 140.00 | 15.56 | 15.50 | 17.60 | -1.14 | -6.83% | 1 | 11 | 45.26% |
| CROX240628C00142000 | 2024-05-21 3:10PM EDT | 142.00 | 7.50 | 15.00 | 16.30 | 0.00 | - | 1 | 4 | 47.22% |
| CROX240628C00143000 | 2024-05-28 11:09AM EDT | 143.00 | 12.97 | 14.20 | 16.10 | 0.00 | - | 2 | 3 | 51.25% |
| CROX240628C00144000 | 2024-05-24 1:51PM EDT | 144.00 | 9.50 | 13.40 | 14.80 | 0.00 | - | 2 | 3 | 46.83% |
| CROX240628C00145000 | 2024-05-21 3:31PM EDT | 145.00 | 5.75 | 12.60 | 14.70 | 0.00 | - | 1 | 3 | 51.07% |
| CROX240628C00146000 | 2024-05-16 12:29PM EDT | 146.00 | 4.70 | 11.90 | 12.80 | 0.00 | - | - | 8 | 42.44% |
| CROX240628C00148000 | 2024-05-14 12:31PM EDT | 148.00 | 5.89 | 10.40 | 12.60 | 0.00 | - | - | 1 | 49.95% |
| CROX240628C00149000 | 2024-05-28 9:30AM EDT | 149.00 | 7.00 | 9.60 | 10.70 | 0.00 | - | 5 | 5 | 41.63% |
| CROX240628C00150000 | 2024-05-29 3:31PM EDT | 150.00 | 8.85 | 9.00 | 9.70 | 0.00 | - | 4 | 7 | 39.19% |
| CROX240628C00152500 | 2024-05-31 2:10PM EDT | 152.50 | 7.00 | 7.40 | 9.40 | -1.30 | -15.66% | 55 | 109 | 46.27% |
| CROX240628C00155000 | 2024-05-31 3:30PM EDT | 155.00 | 5.40 | 6.00 | 7.10 | -1.30 | -19.40% | 45 | 42 | 40.22% |
| CROX240628C00157500 | 2024-05-31 1:02PM EDT | 157.50 | 4.20 | 4.80 | 7.00 | -2.00 | -32.26% | 15 | 9 | 46.50% |
| CROX240628C00160000 | 2024-05-31 3:22PM EDT | 160.00 | 3.48 | 3.80 | 4.70 | -1.02 | -22.67% | 12 | 17 | 38.88% |
| CROX240628C00162500 | 2024-05-31 2:43PM EDT | 162.50 | 2.70 | 2.90 | 3.30 | -0.13 | -4.59% | 2 | 1 | 35.52% |
| CROX240628C00165000 | 2024-05-30 1:51PM EDT | 165.00 | 2.08 | 2.25 | 2.60 | -0.92 | -30.67% | 2 | 16 | 35.58% |
| CROX240628C00167500 | 2024-05-31 12:50PM EDT | 167.50 | 1.55 | 1.70 | 2.05 | -0.55 | -26.19% | 1 | 37 | 35.83% |
| CROX240628C00170000 | 2024-05-30 2:32PM EDT | 170.00 | 1.85 | 1.25 | 1.55 | 0.00 | - | 31 | 38 | 35.62% |
| CROX240628C00175000 | 2024-05-24 1:15PM EDT | 175.00 | 0.36 | 0.65 | 0.95 | 0.00 | - | 1 | 1 | 36.45% |
| CROX240628C00185000 | 2024-05-28 2:16PM EDT | 185.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 54.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628P00120000 | 2024-05-29 1:50PM EDT | 120.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 2 | 29 | 64.92% |
| CROX240628P00122000 | 2024-05-22 11:31AM EDT | 122.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | - | 1 | 61.62% |
| CROX240628P00125000 | 2024-05-29 11:17AM EDT | 125.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 4 | 107 | 49.32% |
| CROX240628P00126000 | 2024-05-15 10:55AM EDT | 126.00 | 0.70 | 0.10 | 0.60 | 0.00 | - | - | 4 | 52.25% |
| CROX240628P00128000 | 2024-05-22 3:19PM EDT | 128.00 | 1.00 | 0.10 | 1.55 | 0.00 | - | - | 1 | 53.10% |
| CROX240628P00129000 | 2024-05-29 9:55AM EDT | 129.00 | 0.52 | 0.15 | 1.60 | 0.00 | - | 1 | 1 | 52.25% |
| CROX240628P00130000 | 2024-05-30 9:42AM EDT | 130.00 | 0.34 | 0.15 | 1.20 | 0.00 | - | 2 | 12 | 55.23% |
| CROX240628P00132000 | 2024-05-15 12:02PM EDT | 132.00 | 1.47 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 41.14% |
| CROX240628P00133000 | 2024-05-30 9:42AM EDT | 133.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 40.58% |
| CROX240628P00134000 | 2024-05-28 1:27PM EDT | 134.00 | 0.69 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 39.89% |
| CROX240628P00135000 | 2024-05-28 12:28PM EDT | 135.00 | 0.77 | 0.00 | 0.65 | 0.00 | - | 7 | 14 | 39.16% |
| CROX240628P00136000 | 2024-05-23 12:18PM EDT | 136.00 | 2.10 | 0.50 | 0.70 | 0.00 | - | 1 | 148 | 38.36% |
| CROX240628P00137000 | 2024-05-24 2:01PM EDT | 137.00 | 1.00 | 0.60 | 0.75 | -0.30 | -23.08% | 1 | 6 | 37.48% |
| CROX240628P00138000 | 2024-05-21 9:49AM EDT | 138.00 | 3.10 | 0.10 | 0.85 | 0.00 | - | 2 | 31 | 37.21% |
| CROX240628P00139000 | 2024-05-31 9:49AM EDT | 139.00 | 0.85 | 0.15 | 1.00 | -2.84 | -76.96% | 4 | 4 | 37.38% |
| CROX240628P00140000 | 2024-05-30 10:40AM EDT | 140.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 3 | 46 | 36.80% |
| CROX240628P00141000 | 2024-05-24 3:40PM EDT | 141.00 | 1.77 | 0.60 | 1.20 | 0.00 | - | 3 | 3 | 36.13% |
| CROX240628P00142000 | 2024-05-29 3:12PM EDT | 142.00 | 1.76 | 0.20 | 1.35 | 0.00 | - | 3 | 3 | 35.86% |
| CROX240628P00143000 | 2024-05-28 9:39AM EDT | 143.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 2 | 7 | 35.44% |
| CROX240628P00144000 | 2024-05-28 2:43PM EDT | 144.00 | 2.19 | 0.50 | 1.70 | 0.00 | - | 2 | 4 | 35.33% |
| CROX240628P00145000 | 2024-05-30 3:33PM EDT | 145.00 | 1.78 | 1.45 | 1.85 | 0.00 | - | 10 | 15 | 34.64% |
| CROX240628P00146000 | 2024-05-29 3:59PM EDT | 146.00 | 2.70 | 0.85 | 2.15 | 0.00 | - | - | 10 | 35.01% |
| CROX240628P00148000 | 2024-05-31 1:00PM EDT | 148.00 | 3.30 | 2.35 | 4.10 | 0.00 | - | 6 | 16 | 44.31% |
| CROX240628P00149000 | 2024-05-31 3:16PM EDT | 149.00 | 3.30 | 2.50 | 4.60 | -0.31 | -8.59% | 10 | 16 | 45.14% |
| CROX240628P00150000 | 2024-05-31 3:16PM EDT | 150.00 | 3.65 | 2.85 | 3.30 | +0.33 | +9.94% | 11 | 18 | 34.28% |
| CROX240628P00152500 | 2024-05-31 2:28PM EDT | 152.50 | 4.70 | 3.80 | 4.20 | +0.70 | +17.50% | 2 | 3 | 33.70% |
| CROX240628P00155000 | 2024-05-31 2:53PM EDT | 155.00 | 6.00 | 4.70 | 5.40 | +0.95 | +18.81% | 6 | 3 | 33.92% |
© 2024 Yahoo. All rights reserved.