UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.10 -0.53 (-0.64%) GOLD FUTURES
2,306.50 -51.20 (-2.17%) DOW
38,005.54 -380.55 (-0.99%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 25.90 | 27.20 | 0.00 | - | 1 | 1 | 109.72% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 17.30 | 17.70 | 0.00 | - | 1 | 1 | 91.89% |
| CROX240510C00111000 | 2024-04-30 1:50PM EDT | 111.00 | 16.65 | 16.10 | 17.00 | +2.05 | +14.04% | 6 | 1 | 88.77% |
| CROX240510C00112000 | 2024-04-25 12:21PM EDT | 112.00 | 13.90 | 15.20 | 16.00 | 0.00 | - | - | 3 | 85.60% |
| CROX240510C00114000 | 2024-04-25 1:23PM EDT | 114.00 | 12.20 | 14.20 | 14.60 | 0.00 | - | - | 2 | 89.50% |
| CROX240510C00115000 | 2024-04-17 9:53AM EDT | 115.00 | 9.87 | 13.30 | 13.70 | 0.00 | - | - | 9 | 86.57% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 12.10 | 12.50 | 0.00 | - | 1 | 12 | 88.40% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 11.20 | 11.60 | 0.00 | - | 3 | 7 | 84.99% |
| CROX240510C00119000 | 2024-04-25 10:18AM EDT | 119.00 | 8.30 | 10.60 | 11.10 | 0.00 | - | 1 | 11 | 85.86% |
| CROX240510C00120000 | 2024-04-19 10:44AM EDT | 120.00 | 7.40 | 9.90 | 10.50 | 0.00 | - | 1 | 16 | 85.21% |
| CROX240510C00121000 | 2024-04-19 1:05PM EDT | 121.00 | 7.50 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 84.91% |
| CROX240510C00122000 | 2024-04-29 10:44AM EDT | 122.00 | 10.30 | 8.80 | 9.10 | 0.00 | - | 2 | 10 | 83.76% |
| CROX240510C00123000 | 2024-04-25 11:42AM EDT | 123.00 | 7.00 | 8.30 | 8.70 | 0.00 | - | 22 | 23 | 84.75% |
| CROX240510C00124000 | 2024-04-29 11:37AM EDT | 124.00 | 9.40 | 7.70 | 8.00 | 0.00 | - | 1 | 61 | 83.13% |
| CROX240510C00125000 | 2024-04-29 11:27AM EDT | 125.00 | 9.20 | 7.20 | 7.50 | 0.00 | - | 3 | 15 | 83.01% |
| CROX240510C00126000 | 2024-04-25 9:42AM EDT | 126.00 | 5.30 | 6.70 | 7.00 | 0.00 | - | 1 | 6 | 82.62% |
| CROX240510C00127000 | 2024-04-30 1:12PM EDT | 127.00 | 6.61 | 6.40 | 6.60 | -1.29 | -16.33% | 12 | 36 | 83.73% |
| CROX240510C00128000 | 2024-04-29 1:43PM EDT | 128.00 | 6.90 | 5.80 | 6.10 | 0.00 | - | 130 | 148 | 82.28% |
| CROX240510C00129000 | 2024-04-29 12:53PM EDT | 129.00 | 6.45 | 5.40 | 5.80 | 0.00 | - | 13 | 102 | 82.89% |
| CROX240510C00130000 | 2024-04-29 3:49PM EDT | 130.00 | 5.86 | 5.00 | 5.40 | 0.00 | - | 16 | 82 | 82.67% |
| CROX240510C00131000 | 2024-04-30 11:55AM EDT | 131.00 | 5.15 | 4.60 | 5.00 | -0.70 | -11.97% | 1 | 24 | 82.23% |
| CROX240510C00132000 | 2024-04-29 2:02PM EDT | 132.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 9 | 67 | 83.33% |
| CROX240510C00133000 | 2024-04-29 2:36PM EDT | 133.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 2 | 18 | 82.40% |
| CROX240510C00134000 | 2024-04-29 11:41AM EDT | 134.00 | 4.82 | 3.80 | 4.00 | 0.00 | - | 2 | 19 | 83.06% |
| CROX240510C00135000 | 2024-04-29 3:50PM EDT | 135.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 13 | 56 | 82.25% |
| CROX240510C00136000 | 2024-04-22 11:39AM EDT | 136.00 | 3.27 | 3.20 | 3.40 | 0.00 | - | 3 | 9 | 82.50% |
| CROX240510C00137000 | 2024-04-29 2:47PM EDT | 137.00 | 3.40 | 2.85 | 3.10 | 0.00 | - | 2 | 7 | 81.52% |
| CROX240510C00138000 | 2024-04-29 3:25PM EDT | 138.00 | 3.09 | 2.60 | 2.80 | 0.00 | - | 14 | 22 | 80.93% |
| CROX240510C00139000 | 2024-04-29 2:00PM EDT | 139.00 | 2.85 | 2.45 | 2.65 | 0.00 | - | 137 | 155 | 81.91% |
| CROX240510C00140000 | 2024-04-30 10:09AM EDT | 140.00 | 2.52 | 2.20 | 2.45 | -0.49 | -16.28% | 6 | 32 | 81.59% |
| CROX240510C00141000 | 2024-04-29 3:29PM EDT | 141.00 | 2.42 | 2.05 | 2.25 | 0.00 | - | 47 | 46 | 81.84% |
| CROX240510C00142000 | 2024-04-29 11:18AM EDT | 142.00 | 2.45 | 1.85 | 2.00 | 0.00 | - | 97 | 98 | 81.05% |
| CROX240510C00143000 | 2024-04-30 9:35AM EDT | 143.00 | 1.65 | 1.55 | 1.90 | -0.70 | -29.79% | 1 | 258 | 80.44% |
| CROX240510C00144000 | 2024-04-29 9:57AM EDT | 144.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 1 | 21 | 81.30% |
| CROX240510C00145000 | 2024-04-30 1:12PM EDT | 145.00 | 1.50 | 1.40 | 1.60 | -0.25 | -14.29% | 12 | 42 | 81.59% |
| CROX240510C00146000 | 2024-04-29 1:13PM EDT | 146.00 | 1.63 | 1.30 | 1.40 | 0.00 | - | 14 | 22 | 81.20% |
| CROX240510C00147000 | 2024-04-30 12:56PM EDT | 147.00 | 1.31 | 1.15 | 1.30 | -0.24 | -15.48% | 1 | 2 | 81.10% |
| CROX240510C00148000 | 2024-04-29 1:53PM EDT | 148.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 1 | 2 | 81.84% |
| CROX240510C00149000 | 2024-04-01 2:19PM EDT | 149.00 | 8.20 | 0.95 | 1.10 | 0.00 | - | - | 130 | 81.35% |
| CROX240510C00150000 | 2024-04-30 1:12PM EDT | 150.00 | 0.95 | 0.90 | 1.00 | -0.25 | -20.83% | 11 | 92 | 81.79% |
| CROX240510C00152500 | 2024-04-19 12:58PM EDT | 152.50 | 0.55 | 0.70 | 0.85 | 0.00 | - | 4 | 5 | 82.57% |
| CROX240510C00155000 | 2024-04-29 10:16AM EDT | 155.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 11 | 83.11% |
| CROX240510C00157500 | 2024-04-01 2:19PM EDT | 157.50 | 5.09 | 0.45 | 0.60 | 0.00 | - | - | 49 | 84.42% |
| CROX240510C00160000 | 2024-04-24 1:13PM EDT | 160.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 5 | 8 | 85.01% |
| CROX240510C00162500 | 2024-04-29 1:05PM EDT | 162.50 | 0.43 | 0.25 | 0.40 | 0.00 | - | 1 | 35 | 84.67% |
| CROX240510C00165000 | 2024-04-26 11:49AM EDT | 165.00 | 0.34 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 87.40% |
| CROX240510C00180000 | 2024-04-01 3:33PM EDT | 180.00 | 1.46 | 0.05 | 0.40 | 0.00 | - | - | 0 | 103.91% |
| CROX240510C00190000 | 2024-04-30 11:37AM EDT | 190.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 18 | 107.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510P00075000 | 2024-04-30 1:12PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 84 | 11 | 127.73% |
| CROX240510P00080000 | 2024-04-25 9:38AM EDT | 80.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | - | 11 | 183.06% |
| CROX240510P00090000 | 2024-04-29 12:40PM EDT | 90.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 7 | 10 | 129.88% |
| CROX240510P00095000 | 2024-04-29 12:40PM EDT | 95.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 35 | 37 | 99.12% |
| CROX240510P00100000 | 2024-04-26 10:13AM EDT | 100.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 5 | 82.81% |
| CROX240510P00105000 | 2024-04-29 3:00PM EDT | 105.00 | 0.72 | 0.70 | 0.80 | 0.00 | - | 10 | 31 | 79.59% |
| CROX240510P00107000 | 2024-04-22 1:46PM EDT | 107.00 | 1.18 | 0.90 | 1.00 | 0.00 | - | - | 20 | 78.27% |
| CROX240510P00109000 | 2024-04-30 10:52AM EDT | 109.00 | 1.09 | 1.20 | 1.30 | -0.26 | -19.26% | 2 | 2 | 78.17% |
| CROX240510P00110000 | 2024-04-30 10:11AM EDT | 110.00 | 1.32 | 1.30 | 1.45 | 0.00 | - | 2 | 58 | 77.15% |
| CROX240510P00111000 | 2024-04-23 10:19AM EDT | 111.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | - | 1 | 77.30% |
| CROX240510P00112000 | 2024-04-29 12:17PM EDT | 112.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 5 | 10 | 77.10% |
| CROX240510P00114000 | 2024-04-30 12:56PM EDT | 114.00 | 2.15 | 2.10 | 2.25 | +0.10 | +4.88% | 2 | 25 | 75.85% |
| CROX240510P00115000 | 2024-04-30 11:36AM EDT | 115.00 | 2.30 | 2.35 | 2.60 | +0.10 | +4.55% | 53 | 51 | 76.34% |
| CROX240510P00116000 | 2024-04-29 10:35AM EDT | 116.00 | 2.20 | 2.70 | 2.90 | 0.00 | - | 1 | 6 | 76.81% |
| CROX240510P00117000 | 2024-04-26 10:24AM EDT | 117.00 | 2.93 | 2.95 | 3.10 | 0.00 | - | 1 | 74 | 75.59% |
| CROX240510P00118000 | 2024-04-29 12:16PM EDT | 118.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 10 | 15 | 75.44% |
| CROX240510P00119000 | 2024-04-30 1:17PM EDT | 119.00 | 3.80 | 3.70 | 3.90 | +0.18 | +4.97% | 1 | 30 | 76.61% |
| CROX240510P00120000 | 2024-04-30 10:04AM EDT | 120.00 | 3.80 | 4.00 | 4.20 | +0.21 | +5.85% | 1 | 16 | 75.54% |
| CROX240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 6.60 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 75.46% |
| CROX240510P00122000 | 2024-04-29 11:24AM EDT | 122.00 | 4.10 | 4.80 | 5.00 | 0.00 | - | 1 | 3 | 75.07% |
| CROX240510P00123000 | 2024-04-22 9:53AM EDT | 123.00 | 6.30 | 5.20 | 5.50 | 0.00 | - | 1 | 4 | 75.00% |
| CROX240510P00124000 | 2024-04-26 11:12AM EDT | 124.00 | 6.10 | 5.60 | 5.90 | 0.00 | - | 1 | 4 | 74.05% |
| CROX240510P00125000 | 2024-04-29 9:37AM EDT | 125.00 | 5.50 | 6.10 | 6.50 | 0.00 | - | 1 | 40 | 74.56% |
| CROX240510P00126000 | 2024-04-30 11:45AM EDT | 126.00 | 6.53 | 6.60 | 7.00 | -0.71 | -9.81% | 20 | 5 | 74.22% |
| CROX240510P00127000 | 2024-04-30 1:13PM EDT | 127.00 | 7.40 | 7.10 | 7.50 | +0.90 | +13.85% | 1 | 40 | 73.58% |
| CROX240510P00128000 | 2024-04-30 11:45AM EDT | 128.00 | 7.56 | 7.80 | 8.00 | -1.74 | -18.71% | 20 | 6 | 73.83% |
| CROX240510P00129000 | 2024-04-15 2:29PM EDT | 129.00 | 10.60 | 8.30 | 8.70 | 0.00 | - | 1 | 2 | 73.80% |
| CROX240510P00130000 | 2024-04-29 3:26PM EDT | 130.00 | 8.43 | 9.00 | 9.30 | 0.00 | - | 1 | 3 | 74.10% |
| CROX240510P00131000 | 2024-04-15 1:12PM EDT | 131.00 | 10.80 | 9.50 | 9.80 | 0.00 | - | 13 | 13 | 72.31% |
| CROX240510P00132000 | 2024-04-24 1:03PM EDT | 132.00 | 10.70 | 10.10 | 10.50 | 0.00 | - | 1 | 8 | 72.05% |
| CROX240510P00133000 | 2024-04-22 12:43PM EDT | 133.00 | 11.60 | 10.80 | 11.20 | 0.00 | - | 9 | 14 | 72.12% |
| CROX240510P00134000 | 2024-04-12 12:24PM EDT | 134.00 | 12.30 | 11.40 | 11.90 | 0.00 | - | 3 | 3 | 71.29% |
| CROX240510P00135000 | 2024-04-30 12:04PM EDT | 135.00 | 11.79 | 12.20 | 12.60 | +0.19 | +1.64% | 1 | 2 | 71.46% |
| CROX240510P00136000 | 2024-04-26 11:26AM EDT | 136.00 | 13.70 | 13.00 | 13.40 | 0.00 | - | 1 | 0 | 72.07% |
| CROX240510P00140000 | 2024-04-01 9:38AM EDT | 140.00 | 7.21 | 15.90 | 16.40 | 0.00 | - | - | 1 | 68.16% |
| CROX240510P00144000 | 2024-04-26 3:47PM EDT | 144.00 | 20.49 | 19.10 | 19.80 | 0.00 | - | 1 | 4 | 64.40% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 25.90 | 28.50 | 0.00 | - | - | 1 | 95.41% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 42.90 | 45.50 | 0.00 | - | 10 | 0 | 115.67% |
© 2024 Yahoo. All rights reserved.