CROX - Crocs, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230915C00060000 | 2023-05-22 10:25AM EDT | 60.00 | 50.70 | 48.20 | 49.20 | 0.00 | - | 1 | 20 | 85.16% |
| CROX230915C00065000 | 2023-05-22 2:21PM EDT | 65.00 | 44.00 | 43.60 | 44.50 | 0.00 | - | 3 | 16 | 79.41% |
| CROX230915C00070000 | 2023-05-23 10:28AM EDT | 70.00 | 39.60 | 39.10 | 40.10 | 0.00 | - | 1 | 3 | 75.27% |
| CROX230915C00075000 | 2023-05-23 2:47PM EDT | 75.00 | 34.00 | 35.00 | 35.80 | 0.00 | - | 1 | 57 | 72.46% |
| CROX230915C00080000 | 2023-05-25 12:48PM EDT | 80.00 | 26.90 | 30.90 | 31.60 | 0.00 | - | 3 | 19 | 69.04% |
| CROX230915C00085000 | 2023-04-27 11:46AM EDT | 85.00 | 39.19 | 26.90 | 27.70 | 0.00 | - | 1 | 3 | 66.02% |
| CROX230915C00090000 | 2023-05-26 2:49PM EDT | 90.00 | 24.49 | 23.30 | 23.90 | -0.96 | -3.77% | 1 | 17 | 63.43% |
| CROX230915C00095000 | 2023-05-26 1:44PM EDT | 95.00 | 21.00 | 19.80 | 20.50 | +2.16 | +11.46% | 5 | 21 | 61.07% |
| CROX230915C00100000 | 2023-05-25 3:33PM EDT | 100.00 | 16.00 | 16.80 | 17.20 | 0.00 | - | 2 | 41 | 59.02% |
| CROX230915C00105000 | 2023-05-26 3:59PM EDT | 105.00 | 14.15 | 14.00 | 14.40 | +2.25 | +18.91% | 10 | 38 | 57.39% |
| CROX230915C00110000 | 2023-05-26 1:46PM EDT | 110.00 | 12.49 | 11.50 | 12.00 | +1.79 | +16.73% | 6 | 217 | 56.08% |
| CROX230915C00115000 | 2023-05-26 3:53PM EDT | 115.00 | 9.60 | 9.40 | 9.70 | +0.95 | +10.98% | 36 | 135 | 54.64% |
| CROX230915C00120000 | 2023-05-26 2:44PM EDT | 120.00 | 8.30 | 7.60 | 7.90 | +2.16 | +35.18% | 22 | 155 | 53.76% |
| CROX230915C00125000 | 2023-05-26 2:44PM EDT | 125.00 | 6.70 | 6.10 | 6.40 | +1.29 | +23.84% | 30 | 224 | 53.08% |
| CROX230915C00130000 | 2023-05-26 10:25AM EDT | 130.00 | 4.80 | 4.90 | 5.30 | +0.70 | +17.07% | 50 | 227 | 52.97% |
| CROX230915C00135000 | 2023-05-26 2:45PM EDT | 135.00 | 4.33 | 3.90 | 4.10 | +0.53 | +13.95% | 5 | 160 | 52.12% |
| CROX230915C00140000 | 2023-05-26 2:59PM EDT | 140.00 | 3.40 | 3.00 | 3.40 | +0.30 | +9.68% | 62 | 1,184 | 51.92% |
| CROX230915C00145000 | 2023-05-26 11:24AM EDT | 145.00 | 2.65 | 2.40 | 2.70 | +0.77 | +40.96% | 1 | 357 | 51.75% |
| CROX230915C00150000 | 2023-05-25 12:00PM EDT | 150.00 | 1.50 | 1.90 | 2.20 | 0.00 | - | 6 | 1,033 | 51.78% |
| CROX230915C00155000 | 2023-05-26 2:55PM EDT | 155.00 | 1.81 | 1.50 | 1.75 | +0.45 | +33.09% | 40 | 38 | 51.66% |
| CROX230915C00160000 | 2023-05-25 3:06PM EDT | 160.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 6 | 1,250 | 52.20% |
| CROX230915C00165000 | 2023-05-25 9:52AM EDT | 165.00 | 0.85 | 0.95 | 1.15 | 0.00 | - | 1 | 166 | 51.88% |
| CROX230915C00170000 | 2023-05-25 9:57AM EDT | 170.00 | 0.80 | 0.75 | 0.95 | +0.10 | +14.29% | 1 | 29 | 52.08% |
| CROX230915C00175000 | 2023-05-15 1:07PM EDT | 175.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 10 | 232 | 52.78% |
| CROX230915C00180000 | 2023-05-26 2:32PM EDT | 180.00 | 0.60 | 0.50 | 0.70 | -0.05 | -7.69% | 1 | 40 | 53.13% |
| CROX230915C00185000 | 2023-05-26 2:55PM EDT | 185.00 | 0.48 | 0.40 | 0.55 | +0.03 | +6.67% | 40 | 520 | 53.05% |
| CROX230915C00190000 | 2023-05-19 2:02PM EDT | 190.00 | 0.38 | 0.25 | 0.55 | 0.00 | - | 5 | 34 | 53.52% |
| CROX230915C00195000 | 2023-05-23 9:30AM EDT | 195.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 20 | 20 | 54.25% |
| CROX230915C00200000 | 2023-05-23 9:54AM EDT | 200.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 10 | 28 | 54.10% |
| CROX230915C00210000 | 2023-05-04 12:56PM EDT | 210.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | - | 2 | 54.00% |
| CROX230915C00220000 | 2023-05-04 12:56PM EDT | 220.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 54.69% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230915P00060000 | 2023-05-10 1:10PM EDT | 60.00 | 0.74 | 0.65 | 1.25 | 0.00 | - | 1 | 56 | 70.70% |
| CROX230915P00065000 | 2023-05-23 1:36PM EDT | 65.00 | 1.27 | 1.10 | 1.35 | 0.00 | - | 41 | 86 | 66.46% |
| CROX230915P00070000 | 2023-05-25 3:49PM EDT | 70.00 | 1.92 | 1.55 | 1.80 | 0.00 | - | 2 | 61 | 63.62% |
| CROX230915P00075000 | 2023-05-24 12:47PM EDT | 75.00 | 2.72 | 2.15 | 2.45 | 0.00 | - | 3 | 1,346 | 61.35% |
| CROX230915P00080000 | 2023-05-26 11:48AM EDT | 80.00 | 3.01 | 2.95 | 3.30 | -0.49 | -14.00% | 1 | 1,360 | 59.40% |
| CROX230915P00085000 | 2023-05-26 11:04AM EDT | 85.00 | 4.02 | 3.90 | 4.30 | -0.88 | -17.96% | 1 | 280 | 57.17% |
| CROX230915P00090000 | 2023-05-25 9:39AM EDT | 90.00 | 6.30 | 5.10 | 5.50 | 0.00 | - | 3 | 142 | 55.03% |
| CROX230915P00095000 | 2023-05-26 1:20PM EDT | 95.00 | 6.70 | 6.70 | 7.10 | -0.90 | -11.84% | 6 | 2,478 | 53.69% |
| CROX230915P00100000 | 2023-05-26 1:09PM EDT | 100.00 | 8.44 | 8.50 | 8.90 | -0.86 | -9.25% | 29 | 777 | 51.93% |
| CROX230915P00105000 | 2023-05-26 11:27AM EDT | 105.00 | 10.70 | 10.60 | 11.00 | -1.08 | -9.17% | 3 | 776 | 50.18% |
| CROX230915P00110000 | 2023-05-26 10:12AM EDT | 110.00 | 13.60 | 13.10 | 13.50 | -1.05 | -7.17% | 31 | 411 | 49.65% |
| CROX230915P00115000 | 2023-05-26 3:42PM EDT | 115.00 | 15.88 | 15.90 | 16.30 | -2.37 | -12.99% | 20 | 245 | 48.18% |
| CROX230915P00120000 | 2023-05-26 10:10AM EDT | 120.00 | 19.50 | 19.00 | 19.50 | -1.16 | -5.61% | 2 | 167 | 47.08% |
| CROX230915P00125000 | 2023-05-24 9:49AM EDT | 125.00 | 24.02 | 22.50 | 23.10 | 0.00 | - | 1 | 328 | 46.48% |
| CROX230915P00130000 | 2023-05-25 10:16AM EDT | 130.00 | 29.30 | 26.20 | 27.10 | 0.00 | - | 2 | 62 | 46.64% |
| CROX230915P00135000 | 2023-05-25 3:26PM EDT | 135.00 | 32.48 | 30.40 | 31.20 | 0.00 | - | 2 | 83 | 46.25% |
| CROX230915P00140000 | 2023-05-23 3:00PM EDT | 140.00 | 35.55 | 34.40 | 35.30 | 0.00 | - | 1 | 47 | 44.62% |
| CROX230915P00145000 | 2023-05-19 2:45PM EDT | 145.00 | 37.80 | 38.80 | 40.10 | 0.00 | - | 1 | 63 | 46.83% |
| CROX230915P00150000 | 2023-05-19 12:27PM EDT | 150.00 | 41.00 | 43.50 | 44.40 | 0.00 | - | 5 | 5 | 44.29% |
| CROX230915P00155000 | 2023-04-25 10:44AM EDT | 155.00 | 21.21 | 50.20 | 51.80 | 0.00 | - | 1 | 5 | 60.02% |
| CROX230915P00160000 | 2023-04-27 2:14PM EDT | 160.00 | 39.20 | 52.90 | 54.10 | 0.00 | - | 10 | 11 | 46.88% |
| CROX230915P00165000 | 2023-05-19 12:03PM EDT | 165.00 | 55.70 | 57.80 | 58.80 | 0.00 | - | 1 | 0 | 45.36% |
| CROX230915P00170000 | 2023-04-28 10:51AM EDT | 170.00 | 46.20 | 62.70 | 63.70 | 0.00 | - | 1 | 0 | 46.02% |
| CROX230915P00175000 | 2023-05-04 9:31AM EDT | 175.00 | 56.20 | 67.80 | 68.70 | 0.00 | - | 4 | 0 | 48.24% |
| CROX230915P00190000 | 2023-03-30 2:36PM EDT | 190.00 | 65.80 | 65.90 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| CROX230915P00195000 | 2023-05-19 2:43PM EDT | 195.00 | 86.40 | 87.80 | 88.80 | 0.00 | - | 1 | 0 | 58.35% |
| CROX230915P00200000 | 2023-04-19 1:30PM EDT | 200.00 | 56.25 | 90.40 | 91.60 | 0.00 | - | - | 0 | 0.00% |
| CROX230915P00220000 | 2023-04-26 9:37AM EDT | 220.00 | 75.90 | 113.40 | 114.90 | 0.00 | - | - | 0 | 73.34% |
© 2023 Yahoo. All rights reserved.