Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240607C00115000 | 2024-05-06 11:29AM EDT | 115.00 | 15.99 | 24.80 | 28.30 | 0.00 | - | - | 1 | 60.30% |
| CROX240607C00122000 | 2024-04-25 9:45AM EDT | 122.00 | 7.55 | 17.90 | 21.50 | 0.00 | - | - | 1 | 73.80% |
| CROX240607C00125000 | 2024-05-07 9:38AM EDT | 125.00 | 14.74 | 15.10 | 17.90 | 0.00 | - | 1 | 1 | 59.08% |
| CROX240607C00126000 | 2024-05-06 3:44PM EDT | 126.00 | 8.20 | 14.90 | 16.80 | 0.00 | - | - | 2 | 55.41% |
| CROX240607C00127000 | 2024-05-07 9:52AM EDT | 127.00 | 15.00 | 13.40 | 16.30 | 0.00 | - | - | 2 | 58.45% |
| CROX240607C00130000 | 2024-05-06 3:45PM EDT | 130.00 | 6.49 | 11.70 | 12.50 | 0.00 | - | - | 3 | 42.14% |
| CROX240607C00131000 | 2024-05-16 2:11PM EDT | 131.00 | 11.20 | 10.80 | 11.90 | 0.00 | - | 1 | 1 | 43.87% |
| CROX240607C00132000 | 2024-05-09 2:36PM EDT | 132.00 | 9.50 | 9.20 | 11.10 | 0.00 | - | 2 | 2 | 43.24% |
| CROX240607C00133000 | 2024-05-10 11:57AM EDT | 133.00 | 10.30 | 9.00 | 10.70 | 0.00 | - | - | 1 | 46.09% |
| CROX240607C00134000 | 2024-05-09 2:36PM EDT | 134.00 | 8.02 | 8.20 | 10.10 | 0.00 | - | 2 | 6 | 46.73% |
| CROX240607C00135000 | 2024-05-13 10:09AM EDT | 135.00 | 10.50 | 7.60 | 8.90 | 0.00 | - | 1 | 13 | 42.03% |
| CROX240607C00138000 | 2024-05-15 11:28AM EDT | 138.00 | 9.92 | 5.50 | 5.90 | 0.00 | - | 2 | 4 | 32.74% |
| CROX240607C00139000 | 2024-05-14 12:35PM EDT | 139.00 | 9.80 | 4.90 | 5.90 | 0.00 | - | 1 | 2 | 37.21% |
| CROX240607C00140000 | 2024-05-15 11:24AM EDT | 140.00 | 8.80 | 3.30 | 4.80 | 0.00 | - | 75 | 134 | 32.85% |
| CROX240607C00141000 | 2024-05-15 11:05AM EDT | 141.00 | 8.03 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 32.09% |
| CROX240607C00142000 | 2024-05-14 10:24AM EDT | 142.00 | 8.20 | 3.30 | 5.40 | 0.00 | - | 10 | 10 | 44.75% |
| CROX240607C00143000 | 2024-05-15 9:53AM EDT | 143.00 | 6.75 | 2.70 | 3.90 | 0.00 | - | 1 | 6 | 36.63% |
| CROX240607C00144000 | 2024-05-13 10:46AM EDT | 144.00 | 3.90 | 2.50 | 2.75 | 0.00 | - | 1 | 1 | 30.79% |
| CROX240607C00145000 | 2024-05-16 3:28PM EDT | 145.00 | 2.75 | 2.15 | 3.70 | 0.00 | - | 13 | 33 | 41.13% |
| CROX240607C00146000 | 2024-05-15 1:51PM EDT | 146.00 | 3.92 | 2.30 | 3.90 | 0.00 | - | 8 | 11 | 45.51% |
| CROX240607C00147000 | 2024-05-17 2:24PM EDT | 147.00 | 1.85 | 1.55 | 1.95 | -1.20 | -39.34% | 1 | 5 | 32.13% |
| CROX240607C00148000 | 2024-05-14 12:12PM EDT | 148.00 | 4.10 | 0.25 | 3.40 | 0.00 | - | 2 | 3 | 46.79% |
| CROX240607C00149000 | 2024-05-14 11:26AM EDT | 149.00 | 3.50 | 1.05 | 1.25 | 0.00 | - | 12 | 12 | 30.08% |
| CROX240607C00150000 | 2024-05-17 2:24PM EDT | 150.00 | 1.15 | 0.90 | 1.10 | -0.05 | -4.17% | 2 | 6 | 30.52% |
| CROX240607C00155000 | 2024-05-16 3:40PM EDT | 155.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 11 | 30.52% |
| CROX240607C00160000 | 2024-05-17 12:17PM EDT | 160.00 | 0.25 | 0.10 | 0.95 | -0.50 | -66.67% | 4 | 29 | 46.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240607P00090000 | 2024-05-06 11:09AM EDT | 90.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | - | 30 | 121.34% |
| CROX240607P00095000 | 2024-05-02 11:22AM EDT | 95.00 | 0.67 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 109.03% |
| CROX240607P00100000 | 2024-05-06 11:29AM EDT | 100.00 | 0.82 | 0.00 | 1.55 | 0.00 | - | 1 | 4 | 97.27% |
| CROX240607P00105000 | 2024-05-13 11:35AM EDT | 105.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 85.94% |
| CROX240607P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 4 | 430 | 54.10% |
| CROX240607P00113000 | 2024-05-09 2:36PM EDT | 113.00 | 0.22 | 0.05 | 2.15 | 0.00 | - | 4 | 5 | 75.05% |
| CROX240607P00115000 | 2024-05-08 3:05PM EDT | 115.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | - | 2 | 62.60% |
| CROX240607P00119000 | 2024-05-09 10:29AM EDT | 119.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 2 | 2 | 51.71% |
| CROX240607P00120000 | 2024-05-09 10:29AM EDT | 120.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 3 | 4 | 44.29% |
| CROX240607P00121000 | 2024-05-08 9:34AM EDT | 121.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | - | 0 | 51.15% |
| CROX240607P00122000 | 2024-05-07 11:17AM EDT | 122.00 | 1.10 | 0.10 | 1.45 | 0.00 | - | - | 1 | 59.96% |
| CROX240607P00124000 | 2024-05-09 3:59PM EDT | 124.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 1 | 4 | 44.92% |
| CROX240607P00125000 | 2024-05-08 3:15PM EDT | 125.00 | 1.31 | 0.20 | 0.35 | 0.00 | - | - | 16 | 35.16% |
| CROX240607P00126000 | 2024-05-14 12:06PM EDT | 126.00 | 0.30 | 0.25 | 0.60 | 0.00 | - | 4 | 19 | 38.23% |
| CROX240607P00127000 | 2024-05-17 11:32AM EDT | 127.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 20 | 50 | 33.55% |
| CROX240607P00129000 | 2024-05-07 9:46AM EDT | 129.00 | 1.61 | 0.45 | 0.60 | 0.00 | - | - | 1 | 32.23% |
| CROX240607P00130000 | 2024-05-14 11:29AM EDT | 130.00 | 0.70 | 0.55 | 0.80 | +0.10 | +16.67% | 1 | 14 | 33.06% |
| CROX240607P00133000 | 2024-05-14 10:07AM EDT | 133.00 | 0.65 | 1.00 | 1.55 | 0.00 | - | 1 | 7 | 34.72% |
| CROX240607P00134000 | 2024-05-13 12:21PM EDT | 134.00 | 1.60 | 1.10 | 1.40 | 0.00 | - | 1 | 1 | 30.69% |
| CROX240607P00135000 | 2024-05-15 2:54PM EDT | 135.00 | 1.00 | 1.35 | 1.55 | 0.00 | - | 1 | 6 | 29.57% |
| CROX240607P00136000 | 2024-05-13 1:04PM EDT | 136.00 | 1.60 | 1.60 | 1.85 | -0.50 | -23.81% | 1 | 4 | 29.60% |
| CROX240607P00137000 | 2024-05-13 3:49PM EDT | 137.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 2 | 5 | 29.32% |
| CROX240607P00138000 | 2024-05-13 3:13PM EDT | 138.00 | 2.35 | 2.25 | 2.55 | 0.00 | - | 2 | 9 | 29.54% |
| CROX240607P00139000 | 2024-05-13 1:04PM EDT | 139.00 | 3.10 | 2.60 | 3.40 | 0.00 | - | 2 | 10 | 32.95% |
| CROX240607P00140000 | 2024-05-17 10:58AM EDT | 140.00 | 2.93 | 3.00 | 3.40 | -0.57 | -16.29% | 2 | 8 | 29.41% |
| CROX240607P00141000 | 2024-05-17 10:24AM EDT | 141.00 | 3.30 | 3.40 | 3.80 | -0.32 | -8.84% | 1 | 25 | 28.69% |
| CROX240607P00142000 | 2024-05-17 11:43AM EDT | 142.00 | 3.73 | 3.90 | 4.30 | -0.39 | -9.47% | 5 | 16 | 28.41% |
| CROX240607P00143000 | 2024-05-17 11:43AM EDT | 143.00 | 4.28 | 4.50 | 4.90 | -0.52 | -10.83% | 6 | 23 | 28.57% |
| CROX240607P00144000 | 2024-05-15 10:55AM EDT | 144.00 | 2.70 | 5.10 | 5.50 | 0.00 | - | 1 | 16 | 28.43% |
| CROX240607P00145000 | 2024-05-16 10:32AM EDT | 145.00 | 4.60 | 5.70 | 6.20 | 0.00 | - | 1 | 47 | 28.77% |
| CROX240607P00146000 | 2024-05-16 11:56AM EDT | 146.00 | 5.45 | 5.90 | 8.10 | +0.85 | +18.48% | 4 | 4 | 38.75% |
© 2024 Yahoo. All rights reserved.