Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240705C00095000 | 2024-06-21 3:28PM EDT | 95.00 | 59.06 | 56.50 | 59.80 | 0.00 | - | 1 | 1 | 172.85% |
| CROX240705C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 33.76 | 26.30 | 30.20 | 0.00 | - | 1 | 7 | 98.00% |
| CROX240705C00129000 | 2024-06-21 1:43PM EDT | 129.00 | 25.90 | 22.70 | 25.20 | 0.00 | - | 2 | 2 | 46.88% |
| CROX240705C00140000 | 2024-06-05 1:07PM EDT | 140.00 | 11.92 | 11.70 | 15.50 | +0.37 | +3.20% | 1 | 10 | 60.89% |
| CROX240705C00144000 | 2024-06-13 2:41PM EDT | 144.00 | 15.80 | 8.00 | 11.00 | 0.00 | - | 1 | 1 | 41.09% |
| CROX240705C00145000 | 2024-06-25 3:38PM EDT | 145.00 | 7.40 | 8.40 | 9.60 | -2.89 | -28.09% | 1 | 9 | 31.08% |
| CROX240705C00146000 | 2024-06-21 2:37PM EDT | 146.00 | 9.23 | 7.40 | 8.80 | 0.00 | - | 1 | 1 | 32.18% |
| CROX240705C00147000 | 2024-06-12 1:26PM EDT | 147.00 | 12.30 | 6.80 | 7.70 | 0.00 | - | 1 | 0 | 27.78% |
| CROX240705C00148000 | 2024-06-24 9:58AM EDT | 148.00 | 7.80 | 6.10 | 6.70 | 0.00 | - | 1 | 1 | 25.07% |
| CROX240705C00149000 | 2024-06-26 9:59AM EDT | 149.00 | 5.70 | 5.30 | 5.80 | -2.30 | -28.75% | 1 | 10 | 23.80% |
| CROX240705C00150000 | 2024-06-25 1:07PM EDT | 150.00 | 4.00 | 4.80 | 5.20 | -0.72 | -15.25% | 1 | 30 | 25.98% |
| CROX240705C00152500 | 2024-06-25 3:06PM EDT | 152.50 | 2.90 | 3.30 | 3.60 | -2.20 | -43.14% | 13 | 28 | 26.56% |
| CROX240705C00155000 | 2024-06-25 3:57PM EDT | 155.00 | 1.84 | 2.25 | 2.50 | -0.74 | -28.68% | 9 | 27 | 28.42% |
| CROX240705C00157500 | 2024-06-26 9:39AM EDT | 157.50 | 1.45 | 1.40 | 1.60 | -0.95 | -39.58% | 2 | 71 | 28.93% |
| CROX240705C00160000 | 2024-06-26 9:59AM EDT | 160.00 | 1.00 | 0.90 | 1.05 | -0.15 | -13.04% | 4 | 75 | 30.32% |
| CROX240705C00162500 | 2024-06-26 9:39AM EDT | 162.50 | 0.42 | 0.60 | 0.70 | -0.24 | -36.36% | 2 | 35 | 31.91% |
| CROX240705C00165000 | 2024-06-25 3:03PM EDT | 165.00 | 0.25 | 0.35 | 0.50 | -0.20 | -44.44% | 41 | 142 | 34.08% |
| CROX240705C00167500 | 2024-06-24 10:07AM EDT | 167.50 | 0.51 | 0.20 | 0.35 | 0.00 | - | 3 | 109 | 35.84% |
| CROX240705C00170000 | 2024-06-21 3:16PM EDT | 170.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 7 | 50 | 39.11% |
| CROX240705C00172500 | 2024-06-24 3:35PM EDT | 172.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 22 | 47.75% |
| CROX240705C00175000 | 2024-06-25 2:49PM EDT | 175.00 | 0.10 | 0.05 | 1.35 | -0.40 | -80.00% | 6 | 5 | 58.30% |
| CROX240705C00180000 | 2024-06-17 2:36PM EDT | 180.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 4 | 21 | 58.50% |
| CROX240705C00210000 | 2024-06-24 10:07AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 62 | 96 | 82.42% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240705P00100000 | 2024-06-11 12:43PM EDT | 100.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 2 | 158.79% |
| CROX240705P00120000 | 2024-06-17 3:33PM EDT | 120.00 | 0.09 | 0.05 | 1.60 | 0.00 | - | - | 3 | 106.15% |
| CROX240705P00125000 | 2024-06-05 10:19AM EDT | 125.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 3 | 78.32% |
| CROX240705P00129000 | 2024-06-10 9:30AM EDT | 129.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | - | 2 | 68.65% |
| CROX240705P00130000 | 2024-06-25 10:36AM EDT | 130.00 | 0.10 | 0.05 | 0.80 | -0.47 | -82.46% | 10 | 30 | 67.09% |
| CROX240705P00132000 | 2024-06-06 10:44AM EDT | 132.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | - | 20 | 61.43% |
| CROX240705P00135000 | 2024-06-24 2:34PM EDT | 135.00 | 0.19 | 0.10 | 1.15 | 0.00 | - | 11 | 13 | 60.55% |
| CROX240705P00136000 | 2024-06-17 2:16PM EDT | 136.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 6 | 48.63% |
| CROX240705P00137000 | 2024-05-31 9:39AM EDT | 137.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 5 | 5 | 44.63% |
| CROX240705P00138000 | 2024-06-21 10:02AM EDT | 138.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 42.38% |
| CROX240705P00139000 | 2024-06-24 9:34AM EDT | 139.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 5 | 40.14% |
| CROX240705P00140000 | 2024-06-25 3:32PM EDT | 140.00 | 0.35 | 0.20 | 0.30 | -0.06 | -14.63% | 9 | 82 | 39.55% |
| CROX240705P00141000 | 2024-06-24 10:27AM EDT | 141.00 | 0.35 | 0.20 | 0.35 | -0.09 | -20.45% | 1 | 7 | 38.67% |
| CROX240705P00142000 | 2024-06-24 10:27AM EDT | 142.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 5 | 26 | 37.55% |
| CROX240705P00143000 | 2024-06-24 9:48AM EDT | 143.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 2 | 21 | 36.28% |
| CROX240705P00144000 | 2024-06-26 9:46AM EDT | 144.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 6 | 16 | 35.84% |
| CROX240705P00145000 | 2024-06-25 3:25PM EDT | 145.00 | 0.96 | 0.55 | 0.70 | +0.06 | +6.67% | 16 | 153 | 35.94% |
| CROX240705P00146000 | 2024-06-25 11:30AM EDT | 146.00 | 0.95 | 0.70 | 0.80 | -0.05 | -5.00% | 8 | 15 | 34.82% |
| CROX240705P00147000 | 2024-06-25 3:59PM EDT | 147.00 | 1.60 | 0.95 | 1.05 | +0.86 | +116.22% | 1 | 11 | 35.57% |
| CROX240705P00148000 | 2024-06-12 1:08PM EDT | 148.00 | 1.40 | 1.05 | 1.35 | 0.00 | - | - | 1 | 36.38% |
| CROX240705P00149000 | 2024-06-25 12:36PM EDT | 149.00 | 2.25 | 1.50 | 1.65 | +0.05 | +2.27% | 1 | 16 | 36.65% |
| CROX240705P00150000 | 2024-06-25 11:41AM EDT | 150.00 | 2.20 | 1.75 | 2.00 | +0.05 | +2.33% | 13 | 117 | 37.01% |
| CROX240705P00152500 | 2024-06-25 1:10PM EDT | 152.50 | 3.99 | 2.75 | 3.10 | +0.69 | +20.91% | 1 | 21 | 38.26% |
| CROX240705P00155000 | 2024-06-25 9:57AM EDT | 155.00 | 4.99 | 4.00 | 4.50 | +0.19 | +3.96% | 10 | 16 | 39.84% |
| CROX240705P00157500 | 2024-06-18 9:38AM EDT | 157.50 | 4.30 | 5.70 | 6.30 | 0.00 | - | 1 | 0 | 43.07% |
| CROX240705P00160000 | 2024-06-24 1:07PM EDT | 160.00 | 8.10 | 6.70 | 7.80 | 0.00 | - | 1 | 2 | 41.07% |
| CROX240705P00162500 | 2024-06-12 10:11AM EDT | 162.50 | 7.30 | 8.70 | 10.50 | 0.00 | - | - | 1 | 50.94% |
© 2024 Yahoo. All rights reserved.