Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230317C00030000 | 2023-01-11 1:33PM EST | 30.00 | 93.10 | 91.50 | 92.70 | 0.00 | - | 2 | 2 | 180.08% |
| CROX230317C00032500 | 2022-07-29 10:10AM EST | 32.50 | 39.28 | 45.80 | 46.80 | 0.00 | - | 1 | 0 | 0.00% |
| CROX230317C00037500 | 2022-08-04 9:57AM EST | 37.50 | 33.30 | 35.40 | 36.50 | 0.00 | - | - | 2 | 0.00% |
| CROX230317C00040000 | 2023-01-13 3:46PM EST | 40.00 | 85.50 | 81.50 | 82.80 | 0.00 | - | 1 | 6 | 151.37% |
| CROX230317C00045000 | 2022-10-19 11:12AM EST | 45.00 | 35.71 | 57.50 | 58.20 | 0.00 | - | 5 | 5 | 0.00% |
| CROX230317C00047500 | 2022-09-08 9:50AM EST | 47.50 | 32.40 | 32.70 | 33.30 | 0.00 | - | 1 | 5 | 0.00% |
| CROX230317C00050000 | 2022-11-02 2:18PM EST | 50.00 | 22.95 | 54.80 | 56.20 | 0.00 | - | 3 | 2 | 0.00% |
| CROX230317C00052500 | 2022-12-01 11:41AM EST | 52.50 | 50.00 | 56.50 | 57.50 | 0.00 | - | 1 | 3 | 0.00% |
| CROX230317C00055000 | 2023-02-02 3:12PM EST | 55.00 | 69.35 | 66.70 | 67.90 | 0.00 | - | 1 | 7 | 121.88% |
| CROX230317C00057500 | 2022-11-25 11:35AM EST | 57.50 | 39.84 | 46.50 | 47.80 | 0.00 | - | 1 | 2 | 0.00% |
| CROX230317C00060000 | 2023-01-26 3:18PM EST | 60.00 | 61.80 | 61.70 | 63.00 | 0.00 | - | 1 | 34 | 112.50% |
| CROX230317C00062500 | 2022-11-01 10:10AM EST | 62.50 | 16.90 | 40.60 | 41.60 | 0.00 | - | 1 | 46 | 0.00% |
| CROX230317C00065000 | 2023-02-02 3:09PM EST | 65.00 | 59.48 | 56.90 | 58.10 | 0.00 | - | 1 | 244 | 107.62% |
| CROX230317C00070000 | 2023-02-02 3:11PM EST | 70.00 | 54.64 | 52.00 | 53.20 | 0.00 | - | 1 | 32 | 99.90% |
| CROX230317C00075000 | 2023-02-03 2:53PM EST | 75.00 | 48.15 | 47.10 | 48.40 | -4.21 | -8.04% | 2 | 31 | 93.41% |
| CROX230317C00080000 | 2023-02-02 11:08AM EST | 80.00 | 49.05 | 42.30 | 43.60 | 0.00 | - | 1 | 137 | 87.52% |
| CROX230317C00085000 | 2023-02-03 10:39AM EST | 85.00 | 42.90 | 37.80 | 38.60 | +5.66 | +15.20% | 4 | 99 | 81.84% |
| CROX230317C00090000 | 2023-02-02 3:14PM EST | 90.00 | 36.15 | 33.20 | 34.20 | 0.00 | - | 1 | 183 | 79.00% |
| CROX230317C00095000 | 2023-02-03 11:37AM EST | 95.00 | 32.62 | 28.70 | 29.60 | +0.02 | +0.06% | 5 | 513 | 73.88% |
| CROX230317C00100000 | 2023-02-03 3:06PM EST | 100.00 | 24.70 | 24.80 | 25.40 | -4.12 | -14.30% | 8 | 804 | 72.56% |
| CROX230317C00105000 | 2023-02-02 2:50PM EST | 105.00 | 23.50 | 20.80 | 21.50 | 0.00 | - | 2 | 474 | 69.86% |
| CROX230317C00110000 | 2023-02-03 2:20PM EST | 110.00 | 17.99 | 17.00 | 17.70 | -4.56 | -20.22% | 1 | 2,612 | 66.39% |
| CROX230317C00115000 | 2023-02-03 10:49AM EST | 115.00 | 17.37 | 14.00 | 14.40 | +0.37 | +2.18% | 1 | 2,741 | 65.39% |
| CROX230317C00120000 | 2023-02-03 3:53PM EST | 120.00 | 11.14 | 11.10 | 11.60 | -2.36 | -17.48% | 83 | 494 | 63.98% |
| CROX230317C00125000 | 2023-02-03 3:45PM EST | 125.00 | 8.50 | 8.70 | 9.00 | -2.10 | -19.81% | 38 | 529 | 62.43% |
| CROX230317C00130000 | 2023-02-03 3:21PM EST | 130.00 | 6.80 | 6.60 | 7.00 | -1.47 | -17.78% | 9 | 588 | 61.38% |
| CROX230317C00135000 | 2023-02-03 3:22PM EST | 135.00 | 5.00 | 4.90 | 5.40 | -0.92 | -15.54% | 42 | 460 | 60.62% |
| CROX230317C00140000 | 2023-02-03 3:37PM EST | 140.00 | 3.60 | 3.60 | 4.00 | -1.10 | -23.40% | 12 | 180 | 59.72% |
| CROX230317C00145000 | 2023-02-03 3:40PM EST | 145.00 | 2.80 | 2.55 | 3.00 | -0.80 | -22.22% | 23 | 153 | 59.12% |
| CROX230317C00150000 | 2023-02-03 2:23PM EST | 150.00 | 2.10 | 1.90 | 2.20 | -0.62 | -22.79% | 18 | 94 | 59.14% |
| CROX230317C00155000 | 2023-02-01 10:42AM EST | 155.00 | 2.00 | 1.30 | 1.60 | 0.00 | - | 2 | 87 | 58.59% |
| CROX230317C00160000 | 2023-02-02 3:58PM EST | 160.00 | 1.42 | 0.95 | 1.25 | 0.00 | - | 3 | 63 | 59.38% |
| CROX230317C00165000 | 2023-02-03 9:30AM EST | 165.00 | 0.90 | 0.65 | 0.90 | -0.50 | -35.71% | 1 | 37 | 59.11% |
| CROX230317C00170000 | 2023-02-02 10:42AM EST | 170.00 | 1.05 | 0.45 | 0.70 | 0.00 | - | 1 | 6 | 59.62% |
| CROX230317C00175000 | 2023-01-27 11:43AM EST | 175.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 1 | 0 | 60.69% |
| CROX230317C00185000 | 2023-02-02 2:00PM EST | 185.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 20 | 93 | 61.62% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230317P00030000 | 2023-01-09 1:16PM EST | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 75 | 162.50% |
| CROX230317P00032500 | 2022-11-25 12:43PM EST | 32.50 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 171.09% |
| CROX230317P00035000 | 2022-08-16 12:12PM EST | 35.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | 4 | 20 | 234.13% |
| CROX230317P00037500 | 2023-01-20 10:42AM EST | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 54 | 90 | 137.50% |
| CROX230317P00040000 | 2023-01-25 11:05AM EST | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 130.08% |
| CROX230317P00042500 | 2023-01-03 11:00AM EST | 42.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 123.44% |
| CROX230317P00045000 | 2022-09-22 9:33AM EST | 45.00 | 2.84 | 1.80 | 2.20 | 0.00 | - | 3 | 6 | 216.75% |
| CROX230317P00047500 | 2023-01-25 12:08PM EST | 47.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 116.41% |
| CROX230317P00050000 | 2023-01-17 10:05AM EST | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 110.55% |
| CROX230317P00052500 | 2023-01-17 10:04AM EST | 52.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 104.69% |
| CROX230317P00055000 | 2023-01-09 10:21AM EST | 55.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 99.22% |
| CROX230317P00057500 | 2023-01-17 11:28AM EST | 57.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 18 | 94.14% |
| CROX230317P00060000 | 2023-02-03 3:50PM EST | 60.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 4 | 38 | 95.31% |
| CROX230317P00062500 | 2023-01-23 12:44PM EST | 62.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 87.70% |
| CROX230317P00065000 | 2023-01-25 3:37PM EST | 65.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 138 | 85.55% |
| CROX230317P00070000 | 2023-02-02 3:39PM EST | 70.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 2,509 | 81.84% |
| CROX230317P00075000 | 2023-02-03 9:30AM EST | 75.00 | 0.40 | 0.25 | 0.50 | -0.15 | -27.27% | 1 | 965 | 80.96% |
| CROX230317P00080000 | 2023-02-02 1:34PM EST | 80.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 18 | 128 | 78.61% |
| CROX230317P00085000 | 2023-02-03 3:53PM EST | 85.00 | 0.90 | 0.85 | 1.00 | +0.18 | +25.00% | 5 | 167 | 76.32% |
| CROX230317P00090000 | 2023-02-03 3:50PM EST | 90.00 | 1.33 | 1.20 | 1.40 | +0.23 | +20.91% | 3 | 187 | 72.85% |
| CROX230317P00095000 | 2023-02-03 3:50PM EST | 95.00 | 1.91 | 1.75 | 1.95 | +0.31 | +19.37% | 17 | 983 | 70.04% |
| CROX230317P00100000 | 2023-02-03 3:24PM EST | 100.00 | 2.70 | 2.50 | 2.70 | +0.45 | +20.00% | 6 | 5,004 | 67.49% |
| CROX230317P00105000 | 2023-02-03 12:20PM EST | 105.00 | 2.93 | 3.50 | 3.80 | -0.07 | -2.33% | 51 | 2,689 | 65.58% |
| CROX230317P00110000 | 2023-02-03 3:09PM EST | 110.00 | 5.00 | 4.90 | 5.20 | +0.70 | +16.28% | 59 | 1,571 | 64.08% |
| CROX230317P00115000 | 2023-02-03 10:36AM EST | 115.00 | 5.50 | 6.50 | 6.90 | -0.14 | -2.48% | 3 | 728 | 61.98% |
| CROX230317P00120000 | 2023-02-03 3:35PM EST | 120.00 | 9.20 | 8.60 | 9.00 | +1.54 | +20.10% | 151 | 4,246 | 60.43% |
| CROX230317P00125000 | 2023-02-03 2:00PM EST | 125.00 | 10.90 | 11.20 | 11.50 | +0.96 | +9.66% | 10 | 820 | 59.25% |
| CROX230317P00130000 | 2023-02-03 9:46AM EST | 130.00 | 13.30 | 14.10 | 14.50 | +0.65 | +5.14% | 2 | 160 | 58.12% |
| CROX230317P00135000 | 2023-01-19 11:08AM EST | 135.00 | 18.30 | 17.40 | 17.90 | 0.00 | - | 1 | 19 | 57.15% |
| CROX230317P00140000 | 2023-02-03 12:59PM EST | 140.00 | 19.84 | 21.10 | 21.60 | -3.36 | -14.48% | 20 | 2 | 56.25% |
| CROX230317P00145000 | 2023-01-25 10:28AM EST | 145.00 | 28.50 | 24.80 | 25.60 | 0.00 | - | 1 | 1 | 54.04% |
| CROX230317P00150000 | 2023-01-19 9:42AM EST | 150.00 | 28.30 | 29.30 | 29.90 | 0.00 | - | - | 0 | 54.44% |
| CROX230317P00160000 | 2023-01-18 1:46PM EST | 160.00 | 33.64 | 38.00 | 39.30 | 0.00 | - | - | 1 | 52.15% |
© 2023 Yahoo. All rights reserved.
