Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230317C00030000 | 2022-08-11 12:28PM EDT | 30.00 | 48.05 | 47.90 | 49.00 | +10.20 | +26.95% | 1 | 2 | 209.33% |
| CROX230317C00032500 | 2022-07-29 11:10AM EDT | 32.50 | 39.28 | 45.70 | 46.80 | 0.00 | - | - | 0 | 196.63% |
| CROX230317C00037500 | 2022-08-04 10:57AM EDT | 37.50 | 33.30 | 41.50 | 42.40 | 0.00 | - | - | 2 | 175.49% |
| CROX230317C00040000 | 2022-08-04 3:24PM EDT | 40.00 | 32.30 | 39.40 | 40.10 | 0.00 | - | - | 7 | 165.60% |
| CROX230317C00047500 | 2022-08-04 10:56AM EDT | 47.50 | 25.30 | 33.30 | 33.80 | 0.00 | - | - | 6 | 142.51% |
| CROX230317C00052500 | 2022-08-03 3:50PM EDT | 52.50 | 30.64 | 29.00 | 30.10 | 0.00 | - | - | 2 | 129.59% |
| CROX230317C00055000 | 2022-08-04 11:38AM EDT | 55.00 | 20.40 | 27.70 | 28.20 | 0.00 | - | - | 2 | 126.11% |
| CROX230317C00057500 | 2022-07-14 9:42AM EDT | 57.50 | 9.66 | 25.80 | 26.30 | 0.00 | - | - | 1 | 120.58% |
| CROX230317C00060000 | 2022-08-11 10:18AM EDT | 60.00 | 25.90 | 24.10 | 24.70 | +7.83 | +43.33% | 1 | 8 | 116.68% |
| CROX230317C00062500 | 2022-08-04 10:09AM EDT | 62.50 | 14.70 | 22.50 | 23.00 | 0.00 | - | - | 47 | 112.71% |
| CROX230317C00065000 | 2022-08-09 10:07AM EDT | 65.00 | 17.15 | 21.00 | 21.50 | 0.00 | - | 12 | 229 | 109.55% |
| CROX230317C00070000 | 2022-08-10 9:53AM EDT | 70.00 | 16.30 | 18.10 | 18.90 | +2.45 | +17.69% | 1 | 1 | 104.25% |
| CROX230317C00075000 | 2022-08-09 10:28AM EDT | 75.00 | 12.20 | 15.50 | 16.20 | 0.00 | - | 1 | 11 | 98.84% |
| CROX230317C00080000 | 2022-08-11 10:39AM EDT | 80.00 | 14.37 | 13.20 | 13.60 | +2.12 | +17.31% | 2 | 12 | 93.79% |
| CROX230317C00085000 | 2022-08-10 2:40PM EDT | 85.00 | 10.42 | 11.20 | 11.60 | +2.42 | +30.25% | 3 | 14 | 90.34% |
| CROX230317C00090000 | 2022-08-10 2:40PM EDT | 90.00 | 8.82 | 9.40 | 9.90 | +0.20 | +2.32% | 3 | 48 | 87.40% |
| CROX230317C00095000 | 2022-08-11 11:53AM EDT | 95.00 | 7.80 | 7.90 | 8.40 | +2.65 | +51.46% | 1 | 4 | 84.95% |
| CROX230317C00100000 | 2022-08-11 12:25PM EDT | 100.00 | 6.70 | 6.60 | 7.00 | +0.50 | +8.06% | 24 | 54 | 82.50% |
| CROX230317C00105000 | 2022-08-10 11:18AM EDT | 105.00 | 5.15 | 5.50 | 5.80 | +1.35 | +35.53% | 2 | 27 | 80.37% |
| CROX230317C00110000 | 2022-08-10 1:32PM EDT | 110.00 | 4.27 | 4.60 | 4.90 | -0.63 | -12.86% | 24 | 26 | 78.98% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230317P00030000 | 2022-08-09 9:30AM EDT | 30.00 | 1.20 | 0.60 | 0.95 | 0.00 | - | 20 | 20 | 82.91% |
| CROX230317P00035000 | 2022-08-05 11:18AM EDT | 35.00 | 1.60 | 1.05 | 1.30 | 0.00 | - | 20 | 40 | 77.20% |
| CROX230317P00037500 | 2022-08-04 9:36AM EDT | 37.50 | 1.85 | 1.35 | 1.50 | 0.00 | - | - | 1 | 74.61% |
| CROX230317P00045000 | 2022-08-05 2:19PM EDT | 45.00 | 3.00 | 2.35 | 2.55 | 0.00 | - | - | 6 | 67.90% |
| CROX230317P00050000 | 2022-08-04 9:30AM EDT | 50.00 | 4.80 | 3.30 | 3.50 | 0.00 | - | - | 4 | 63.97% |
| CROX230317P00052500 | 2022-08-11 11:06AM EDT | 52.50 | 3.90 | 3.80 | 4.10 | +3.90 | - | 10 | 0 | 61.98% |
| CROX230317P00055000 | 2022-08-08 10:44AM EDT | 55.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | - | 6 | 59.94% |
| CROX230317P00060000 | 2022-08-03 10:42AM EDT | 60.00 | 7.50 | 5.90 | 6.20 | 0.00 | - | 10 | 0 | 56.58% |
| CROX230317P00065000 | 2022-08-11 11:37AM EDT | 65.00 | 7.80 | 7.60 | 8.00 | -2.18 | -21.84% | 2 | 23 | 52.93% |
| CROX230317P00070000 | 2022-08-11 9:54AM EDT | 70.00 | 9.35 | 9.70 | 10.00 | -4.12 | -30.59% | 1 | 1 | 49.89% |
| CROX230317P00080000 | 2022-07-28 1:20PM EDT | 80.00 | 20.78 | 14.70 | 15.00 | 0.00 | - | - | 2 | 40.48% |
| CROX230317P00090000 | 2022-08-08 3:32PM EDT | 90.00 | 22.65 | 20.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
