Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240119C00025000 | 2022-06-22 2:39PM EDT | 25.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CROX240119C00030000 | 2022-07-01 10:39AM EDT | 30.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| CROX240119C00035000 | 2022-06-29 12:05PM EDT | 35.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 0.00% |
| CROX240119C00040000 | 2022-07-05 12:59PM EDT | 40.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 0.00% |
| CROX240119C00045000 | 2022-06-17 9:48AM EDT | 45.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| CROX240119C00050000 | 2022-07-01 1:41PM EDT | 50.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 13 | 900 | 0.00% |
| CROX240119C00052500 | 2022-06-28 10:09AM EDT | 52.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| CROX240119C00055000 | 2022-06-30 9:55AM EDT | 55.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.39% |
| CROX240119C00060000 | 2022-07-01 3:04PM EDT | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 787 | 843 | 1.56% |
| CROX240119C00065000 | 2022-07-05 10:34AM EDT | 65.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
| CROX240119C00070000 | 2022-07-05 3:41PM EDT | 70.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 6.25% |
| CROX240119C00075000 | 2022-06-28 3:36PM EDT | 75.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| CROX240119C00080000 | 2022-06-23 3:34PM EDT | 80.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| CROX240119C00085000 | 2022-07-01 3:04PM EDT | 85.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 787 | 826 | 6.25% |
| CROX240119C00090000 | 2022-06-30 1:32PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| CROX240119C00095000 | 2022-07-05 9:33AM EDT | 95.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 12.50% |
| CROX240119C00100000 | 2022-07-05 3:23PM EDT | 100.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 12.50% |
| CROX240119C00105000 | 2022-07-05 3:41PM EDT | 105.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 12.50% |
| CROX240119C00110000 | 2022-06-14 12:03PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CROX240119C00115000 | 2022-06-27 11:03AM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 12.50% |
| CROX240119C00120000 | 2022-06-29 10:56AM EDT | 120.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 12.50% |
| CROX240119C00125000 | 2022-07-05 3:49PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| CROX240119C00130000 | 2022-06-29 11:31AM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| CROX240119C00135000 | 2022-07-01 2:05PM EDT | 135.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,330 | 12.50% |
| CROX240119C00140000 | 2022-06-29 10:56AM EDT | 140.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,370 | 12.50% |
| CROX240119C00145000 | 2022-07-05 10:22AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CROX240119C00150000 | 2022-06-22 3:39PM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 12.50% |
| CROX240119C00155000 | 2022-04-11 3:52PM EDT | 155.00 | 5.00 | 1.30 | 2.80 | 0.00 | - | 1 | 25 | 58.51% |
| CROX240119C00160000 | 2022-06-24 10:29AM EDT | 160.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CROX240119C00165000 | 2022-04-05 11:40AM EDT | 165.00 | 3.99 | 2.35 | 3.90 | 0.00 | - | 1 | 27 | 67.47% |
| CROX240119C00170000 | 2022-06-24 3:51PM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 25.00% |
| CROX240119C00175000 | 2022-06-16 9:30AM EDT | 175.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| CROX240119C00180000 | 2022-07-05 3:24PM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 214 | 25.00% |
| CROX240119C00185000 | 2021-12-16 1:11PM EDT | 185.00 | 30.36 | 18.50 | 22.80 | 0.00 | - | 1 | 2 | 143.45% |
| CROX240119C00190000 | 2022-02-17 2:26PM EDT | 190.00 | 6.00 | 3.50 | 6.80 | 0.00 | - | 3 | 2 | 83.28% |
| CROX240119C00195000 | 2022-05-19 12:30PM EDT | 195.00 | 0.92 | 0.15 | 1.05 | 0.00 | - | 1 | 27 | 52.76% |
| CROX240119C00200000 | 2022-05-26 12:48PM EDT | 200.00 | 1.00 | 0.60 | 1.15 | 0.00 | - | 1 | 293 | 57.06% |
| CROX240119C00210000 | 2022-04-26 3:50PM EDT | 210.00 | 1.50 | 0.55 | 1.35 | 0.00 | - | 1 | 6 | 59.45% |
| CROX240119C00220000 | 2021-12-23 4:30PM EDT | 220.00 | 16.28 | 7.10 | 10.50 | 0.00 | - | 4 | 0 | 104.86% |
| CROX240119C00230000 | 2022-05-13 10:08AM EDT | 230.00 | 0.63 | 0.20 | 1.05 | 0.00 | - | 13 | 9 | 58.11% |
| CROX240119C00240000 | 2022-03-14 12:04PM EDT | 240.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240119C00250000 | 2022-06-13 12:11PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| CROX240119C00260000 | 2022-04-13 1:17PM EDT | 260.00 | 1.28 | 0.20 | 1.15 | 0.00 | - | 1 | 2 | 62.45% |
| CROX240119C00270000 | 2022-07-05 1:12PM EDT | 270.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 32 | 231 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240119P00025000 | 2022-06-17 2:01PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CROX240119P00030000 | 2022-06-13 2:27PM EDT | 30.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CROX240119P00035000 | 2022-06-27 3:49PM EDT | 35.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| CROX240119P00037500 | 2022-07-01 11:50AM EDT | 37.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| CROX240119P00040000 | 2022-07-05 9:42AM EDT | 40.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| CROX240119P00045000 | 2022-06-30 11:20AM EDT | 45.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| CROX240119P00050000 | 2022-07-05 9:34AM EDT | 50.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 1.56% |
| CROX240119P00055000 | 2022-07-05 9:41AM EDT | 55.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| CROX240119P00060000 | 2022-06-29 10:03AM EDT | 60.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| CROX240119P00065000 | 2022-07-05 11:01AM EDT | 65.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 364 | 0.00% |
| CROX240119P00070000 | 2022-06-14 10:45AM EDT | 70.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 0.00% |
| CROX240119P00075000 | 2022-06-23 9:42AM EDT | 75.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| CROX240119P00080000 | 2022-06-29 9:56AM EDT | 80.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 0.00% |
| CROX240119P00085000 | 2022-05-10 11:39AM EDT | 85.00 | 37.56 | 33.70 | 34.40 | 0.00 | - | 3 | 58 | 40.15% |
| CROX240119P00090000 | 2022-06-23 10:22AM EDT | 90.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| CROX240119P00095000 | 2022-06-17 11:29AM EDT | 95.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CROX240119P00100000 | 2022-07-05 11:32AM EDT | 100.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| CROX240119P00105000 | 2022-06-23 10:22AM EDT | 105.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| CROX240119P00110000 | 2022-05-24 2:41PM EDT | 110.00 | 62.55 | 60.90 | 61.70 | 0.00 | - | 10 | 58 | 60.83% |
| CROX240119P00115000 | 2022-06-15 11:12AM EDT | 115.00 | 64.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CROX240119P00120000 | 2022-06-17 9:48AM EDT | 120.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| CROX240119P00125000 | 2022-06-15 12:33PM EDT | 125.00 | 73.41 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CROX240119P00130000 | 2022-06-16 12:45PM EDT | 130.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| CROX240119P00135000 | 2021-12-22 2:42PM EDT | 135.00 | 38.17 | 49.20 | 52.60 | 0.00 | - | 2 | 12 | 0.00% |
| CROX240119P00140000 | 2022-01-24 2:12PM EDT | 140.00 | 57.17 | 65.20 | 67.50 | 0.00 | - | 8 | 19 | 0.00% |
| CROX240119P00145000 | 2022-01-24 11:48AM EDT | 145.00 | 62.76 | 69.90 | 71.70 | 0.00 | - | 5 | 157 | 0.00% |
| CROX240119P00150000 | 2022-06-30 12:01PM EDT | 150.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240119P00155000 | 2021-12-15 11:21AM EDT | 155.00 | 46.22 | 54.50 | 59.50 | 0.00 | - | 3 | 123 | 0.00% |
| CROX240119P00160000 | 2022-03-10 11:56AM EDT | 160.00 | 90.55 | 87.90 | 89.80 | 0.00 | - | 2 | 3 | 0.00% |
| CROX240119P00165000 | 2022-04-25 12:37PM EDT | 165.00 | 97.00 | 113.10 | 115.60 | 0.00 | - | 20 | 0 | 67.82% |
| CROX240119P00170000 | 2022-05-12 3:10PM EDT | 170.00 | 115.98 | 114.90 | 117.30 | 0.00 | - | 3 | 4 | 54.49% |
| CROX240119P00175000 | 2021-11-09 10:58AM EDT | 175.00 | 48.10 | 53.50 | 58.00 | 0.00 | - | - | 4 | 0.00% |
| CROX240119P00180000 | 2022-01-19 10:30AM EDT | 180.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240119P00185000 | 2021-11-12 3:33PM EDT | 185.00 | 52.83 | 61.30 | 64.30 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240119P00200000 | 2022-02-25 4:55PM EDT | 200.00 | 118.40 | 120.50 | 124.00 | 0.00 | - | 10 | 10 | 0.00% |
| CROX240119P00210000 | 2021-12-23 10:30AM EDT | 210.00 | 95.70 | 111.20 | 115.80 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240119P00250000 | 2021-12-31 12:35PM EDT | 250.00 | 132.84 | 153.80 | 158.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
