Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX220916C00030000 | 2022-08-05 9:37AM EDT | 30.00 | 40.00 | 46.80 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| CROX220916C00032500 | 2022-07-29 10:08AM EDT | 32.50 | 36.50 | 44.30 | 44.90 | 0.00 | - | - | 0 | 0.00% |
| CROX220916C00040000 | 2022-08-10 1:46PM EDT | 40.00 | 35.90 | 36.70 | 37.80 | +7.80 | +27.76% | - | 17 | 0.00% |
| CROX220916C00045000 | 2022-08-08 3:19PM EDT | 45.00 | 28.70 | 32.00 | 32.90 | 0.00 | - | - | 49 | 0.00% |
| CROX220916C00047500 | 2022-08-03 2:35PM EDT | 47.50 | 29.90 | 29.10 | 30.20 | 0.00 | - | 80 | 221 | 0.00% |
| CROX220916C00050000 | 2022-08-10 9:35AM EDT | 50.00 | 24.80 | 27.00 | 27.90 | +0.85 | +3.55% | 3 | 348 | 0.00% |
| CROX220916C00052500 | 2022-08-04 9:58AM EDT | 52.50 | 16.20 | 24.70 | 25.30 | 0.00 | - | - | 43 | 0.00% |
| CROX220916C00055000 | 2022-08-11 1:10PM EDT | 55.00 | 22.50 | 22.40 | 22.90 | +5.80 | +34.73% | 27 | 553 | 0.00% |
| CROX220916C00057500 | 2022-08-04 11:26AM EDT | 57.50 | 12.90 | 20.10 | 20.70 | 0.00 | - | 2 | 126 | 0.00% |
| CROX220916C00060000 | 2022-08-11 9:39AM EDT | 60.00 | 18.85 | 17.70 | 18.30 | +6.19 | +48.89% | 2 | 1,081 | 0.00% |
| CROX220916C00065000 | 2022-08-11 2:13PM EDT | 65.00 | 13.80 | 13.50 | 14.10 | +5.10 | +58.62% | 21 | 305 | 0.00% |
| CROX220916C00070000 | 2022-08-11 2:35PM EDT | 70.00 | 9.82 | 9.70 | 10.00 | +4.02 | +69.31% | 36 | 885 | 43.65% |
| CROX220916C00075000 | 2022-08-11 2:34PM EDT | 75.00 | 6.55 | 6.40 | 6.70 | +2.75 | +72.37% | 109 | 1,426 | 48.07% |
| CROX220916C00080000 | 2022-08-11 2:34PM EDT | 80.00 | 4.10 | 4.00 | 4.20 | +2.10 | +105.00% | 504 | 1,871 | 49.84% |
| CROX220916C00085000 | 2022-08-11 1:54PM EDT | 85.00 | 2.50 | 2.30 | 2.50 | +1.36 | +119.30% | 118 | 647 | 51.12% |
| CROX220916C00090000 | 2022-08-11 2:09PM EDT | 90.00 | 1.30 | 1.20 | 1.40 | +0.80 | +160.00% | 527 | 579 | 50.34% |
| CROX220916C00095000 | 2022-08-11 2:04PM EDT | 95.00 | 0.65 | 0.60 | 0.75 | +0.30 | +85.71% | 818 | 240 | 50.83% |
| CROX220916C00100000 | 2022-08-11 10:32AM EDT | 100.00 | 0.45 | 0.30 | 0.40 | +0.30 | +200.00% | 4 | 807 | 51.76% |
| CROX220916C00105000 | 2022-08-08 11:47AM EDT | 105.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 4 | 171 | 53.71% |
| CROX220916C00110000 | 2022-08-11 2:04PM EDT | 110.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 147 | 56.06% |
| CROX220916C00115000 | 2022-08-05 11:06AM EDT | 115.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 136 | 60.16% |
| CROX220916C00120000 | 2022-08-11 11:17AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 5 | 1,281 | 63.28% |
| CROX220916C00125000 | 2022-08-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,117 | 65.23% |
| CROX220916C00130000 | 2022-08-11 11:17AM EDT | 130.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,524 | 73.44% |
| CROX220916C00135000 | 2022-08-03 3:56PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 74.22% |
| CROX220916C00175000 | 2022-08-03 3:47PM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 18 | 104.30% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX220916P00025000 | 2022-08-04 10:49AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 162.50% |
| CROX220916P00030000 | 2022-08-08 12:40PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 17 | 144.92% |
| CROX220916P00032500 | 2022-08-08 12:40PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 15 | 133.59% |
| CROX220916P00035000 | 2022-08-09 10:06AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 123.44% |
| CROX220916P00037500 | 2022-08-03 2:25PM EDT | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 25 | 113.67% |
| CROX220916P00040000 | 2022-08-10 12:56PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 14 | 220 | 104.69% |
| CROX220916P00042500 | 2022-08-04 2:44PM EDT | 42.50 | 0.31 | 0.00 | 0.30 | 0.00 | - | - | 9 | 106.45% |
| CROX220916P00045000 | 2022-08-08 1:35PM EDT | 45.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 9 | 661 | 94.92% |
| CROX220916P00047500 | 2022-08-08 9:36AM EDT | 47.50 | 0.75 | 0.05 | 0.40 | 0.00 | - | 9 | 58 | 95.80% |
| CROX220916P00050000 | 2022-08-11 10:34AM EDT | 50.00 | 0.25 | 0.20 | 0.40 | -0.25 | -50.00% | 2 | 727 | 92.19% |
| CROX220916P00052500 | 2022-08-11 10:24AM EDT | 52.50 | 0.25 | 0.15 | 0.35 | -0.45 | -64.29% | 28 | 75 | 80.96% |
| CROX220916P00055000 | 2022-08-11 12:41PM EDT | 55.00 | 0.42 | 0.40 | 0.45 | -0.51 | -54.84% | 13 | 733 | 81.54% |
| CROX220916P00057500 | 2022-08-11 1:41PM EDT | 57.50 | 0.60 | 0.55 | 0.65 | -0.65 | -52.00% | 7 | 91 | 79.64% |
| CROX220916P00060000 | 2022-08-11 2:06PM EDT | 60.00 | 0.80 | 0.75 | 0.85 | -0.97 | -54.80% | 37 | 762 | 76.90% |
| CROX220916P00065000 | 2022-08-11 2:06PM EDT | 65.00 | 1.45 | 1.40 | 1.55 | -1.55 | -51.67% | 85 | 673 | 73.39% |
| CROX220916P00070000 | 2022-08-11 2:09PM EDT | 70.00 | 2.55 | 2.50 | 2.75 | -2.47 | -49.20% | 97 | 634 | 71.14% |
| CROX220916P00075000 | 2022-08-11 11:06AM EDT | 75.00 | 4.20 | 4.30 | 4.50 | -3.80 | -47.50% | 27 | 846 | 70.02% |
| CROX220916P00080000 | 2022-08-11 11:03AM EDT | 80.00 | 6.40 | 6.70 | 7.00 | -3.04 | -32.20% | 17 | 178 | 69.53% |
| CROX220916P00085000 | 2022-08-11 9:44AM EDT | 85.00 | 9.13 | 10.10 | 10.40 | -1.85 | -16.85% | 1 | 73 | 72.93% |
| CROX220916P00090000 | 2022-07-28 1:20PM EDT | 90.00 | 24.58 | 13.90 | 14.30 | 0.00 | - | - | 37 | 76.12% |
| CROX220916P00095000 | 2022-08-10 10:56AM EDT | 95.00 | 20.69 | 18.20 | 18.80 | -1.51 | -6.80% | 1 | 31 | 82.20% |
| CROX220916P00100000 | 2022-07-29 12:03PM EDT | 100.00 | 29.90 | 22.40 | 23.50 | 0.00 | - | - | 17 | 86.18% |
© 2022 Yahoo. All rights reserved.
