UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.62 -1.01 (-1.22%) GOLD FUTURES
2,303.90 -53.80 (-2.28%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,645.09 -2,693.68 (-5.35%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524C00080000 | 2024-04-15 11:49AM EDT | 80.00 | 46.01 | 44.70 | 47.60 | 0.00 | - | - | 2 | 135.25% |
| CROX240524C00105000 | 2024-04-26 9:34AM EDT | 105.00 | 22.40 | 21.30 | 22.20 | 0.00 | - | 184 | 184 | 74.68% |
| CROX240524C00116000 | 2024-04-25 10:05AM EDT | 116.00 | 10.40 | 11.40 | 14.10 | 0.00 | - | - | 1 | 62.78% |
| CROX240524C00119000 | 2024-04-25 11:26AM EDT | 119.00 | 9.70 | 11.30 | 11.60 | 0.00 | - | - | 1 | 66.97% |
| CROX240524C00120000 | 2024-04-16 10:07AM EDT | 120.00 | 9.50 | 10.70 | 10.90 | 0.00 | - | 1 | 1 | 66.21% |
| CROX240524C00121000 | 2024-04-22 9:59AM EDT | 121.00 | 9.70 | 10.10 | 10.40 | 0.00 | - | 2 | 2 | 66.11% |
| CROX240524C00125000 | 2024-04-26 11:33AM EDT | 125.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 1 | 1 | 64.31% |
| CROX240524C00127000 | 2024-04-18 10:56AM EDT | 127.00 | 7.00 | 6.80 | 7.30 | 0.00 | - | 3 | 30 | 63.31% |
| CROX240524C00128000 | 2024-04-29 3:57PM EDT | 128.00 | 7.80 | 6.50 | 6.90 | 0.00 | - | 7 | 10 | 63.76% |
| CROX240524C00129000 | 2024-04-26 3:54PM EDT | 129.00 | 6.39 | 6.10 | 7.70 | 0.00 | - | 4 | 5 | 68.34% |
| CROX240524C00130000 | 2024-04-29 10:28AM EDT | 130.00 | 7.50 | 5.20 | 6.80 | 0.00 | - | 7 | 10 | 64.25% |
| CROX240524C00131000 | 2024-04-16 12:46PM EDT | 131.00 | 5.24 | 5.30 | 5.60 | 0.00 | - | - | 30 | 62.72% |
| CROX240524C00134000 | 2024-04-26 3:00PM EDT | 134.00 | 4.27 | 4.00 | 5.70 | 0.00 | - | 1 | 2 | 65.67% |
| CROX240524C00135000 | 2024-04-29 10:36AM EDT | 135.00 | 5.13 | 4.00 | 4.30 | 0.00 | - | 1 | 7 | 62.28% |
| CROX240524C00136000 | 2024-04-23 9:30AM EDT | 136.00 | 4.12 | 3.70 | 4.00 | 0.00 | - | - | 1 | 62.04% |
| CROX240524C00140000 | 2024-04-30 11:48AM EDT | 140.00 | 3.15 | 2.75 | 3.00 | +0.69 | +28.05% | 11 | 7 | 61.72% |
| CROX240524C00141000 | 2024-04-29 12:55PM EDT | 141.00 | 3.30 | 2.55 | 2.75 | 0.00 | - | 1 | 20 | 61.50% |
| CROX240524C00143000 | 2024-04-29 10:32AM EDT | 143.00 | 2.97 | 2.15 | 2.40 | 0.00 | - | 1 | 2 | 61.40% |
| CROX240524C00144000 | 2024-04-18 3:49PM EDT | 144.00 | 1.80 | 2.00 | 2.20 | 0.00 | - | 2 | 2 | 61.30% |
| CROX240524C00145000 | 2024-04-17 11:53AM EDT | 145.00 | 1.42 | 1.85 | 2.00 | 0.00 | - | 4 | 17 | 61.08% |
| CROX240524C00147000 | 2024-04-17 2:07PM EDT | 147.00 | 1.25 | 1.55 | 1.75 | 0.00 | - | 2 | 1 | 61.13% |
| CROX240524C00150000 | 2024-04-26 3:55PM EDT | 150.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 5 | 8 | 61.16% |
| CROX240524C00152500 | 2024-04-22 11:50AM EDT | 152.50 | 1.20 | 1.00 | 1.15 | 0.00 | - | - | 1 | 61.43% |
| CROX240524C00157500 | 2024-04-25 11:34AM EDT | 157.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | - | 1 | 61.33% |
| CROX240524C00165000 | 2024-04-12 11:28AM EDT | 165.00 | 0.78 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 63.28% |
| CROX240524C00190000 | 2024-04-17 1:39PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524P00090000 | 2024-04-19 3:57PM EDT | 90.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 2 | 7 | 74.85% |
| CROX240524P00095000 | 2024-04-19 2:39PM EDT | 95.00 | 0.85 | 0.25 | 0.60 | 0.00 | - | 1 | 35 | 64.36% |
| CROX240524P00100000 | 2024-04-24 1:44PM EDT | 100.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 4 | 14 | 62.57% |
| CROX240524P00105000 | 2024-04-24 1:10PM EDT | 105.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 11 | 20 | 60.25% |
| CROX240524P00110000 | 2024-04-22 3:18PM EDT | 110.00 | 2.07 | 2.10 | 2.25 | 0.00 | - | 2 | 52 | 58.89% |
| CROX240524P00113000 | 2024-04-23 1:49PM EDT | 113.00 | 2.46 | 2.75 | 2.95 | 0.00 | - | - | 1 | 57.73% |
| CROX240524P00114000 | 2024-04-16 3:59PM EDT | 114.00 | 4.99 | 3.00 | 3.20 | 0.00 | - | - | 1 | 57.28% |
| CROX240524P00115000 | 2024-04-17 10:24AM EDT | 115.00 | 2.90 | 3.10 | 3.50 | -2.95 | -50.43% | 1 | 3 | 56.19% |
| CROX240524P00120000 | 2024-04-26 2:39PM EDT | 120.00 | 5.32 | 4.60 | 5.30 | 0.00 | - | 5 | 56 | 54.27% |
| CROX240524P00121000 | 2024-04-16 10:07AM EDT | 121.00 | 7.80 | 5.40 | 5.60 | 0.00 | - | - | 1 | 55.15% |
| CROX240524P00123000 | 2024-04-26 3:36PM EDT | 123.00 | 6.65 | 6.20 | 6.60 | 0.00 | - | 1 | 1 | 54.75% |
| CROX240524P00124000 | 2024-04-26 11:32AM EDT | 124.00 | 7.00 | 6.80 | 7.00 | 0.00 | - | 2 | 2 | 54.69% |
| CROX240524P00125000 | 2024-04-16 2:53PM EDT | 125.00 | 10.42 | 7.30 | 7.60 | 0.00 | - | 2 | 4 | 54.82% |
| CROX240524P00126000 | 2024-04-30 9:53AM EDT | 126.00 | 6.63 | 7.70 | 8.10 | -2.67 | -28.71% | 4 | 3 | 54.03% |
| CROX240524P00127000 | 2024-04-30 9:53AM EDT | 127.00 | 7.08 | 8.20 | 8.60 | -0.56 | -7.33% | 4 | 1 | 53.44% |
| CROX240524P00128000 | 2024-04-25 11:17AM EDT | 128.00 | 10.90 | 8.80 | 9.20 | 0.00 | - | - | 1 | 53.47% |
| CROX240524P00130000 | 2024-04-19 3:32PM EDT | 130.00 | 13.47 | 10.00 | 10.40 | 0.00 | - | 1 | 1 | 52.99% |
| CROX240524P00135000 | 2024-04-08 11:11AM EDT | 135.00 | 9.80 | 11.50 | 13.70 | 0.00 | - | 2 | 2 | 53.00% |
| CROX240524P00136000 | 2024-04-09 10:51AM EDT | 136.00 | 14.45 | 12.30 | 14.50 | 0.00 | - | 2 | 1 | 53.42% |
| CROX240524P00146000 | 2024-04-15 11:28AM EDT | 146.00 | 22.40 | 21.20 | 24.00 | 0.00 | - | - | 1 | 50.49% |
© 2024 Yahoo. All rights reserved.