UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,322.70 -8.50 (-0.36%) DOW
38,858.04 +5.77 (+0.01%) Bitcoin GBP
50,456.44 -325.43 (-0.64%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-04-01 9:30AM EDT | 35.00 | 111.10 | 0.00 | 93.50 | 0.00 | - | 1 | 141 | 0.00% |
| CROX250117C00037500 | 2023-10-19 10:21AM EDT | 37.50 | 52.36 | 55.20 | 59.40 | 0.00 | - | 16 | 13 | 0.00% |
| CROX250117C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 91.40 | 85.90 | 89.60 | 0.00 | - | 1 | 45 | 0.00% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-03-22 9:30AM EDT | 45.00 | 96.70 | 76.40 | 79.20 | 0.00 | - | 2 | 14 | 0.00% |
| CROX250117C00047500 | 2024-04-29 9:45AM EDT | 47.50 | 81.90 | 86.60 | 89.40 | 0.00 | - | 4 | 17 | 75.76% |
| CROX250117C00050000 | 2024-05-03 9:41AM EDT | 50.00 | 80.50 | 83.50 | 87.10 | 0.00 | - | 2 | 50 | 75.20% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 0.00% |
| CROX250117C00060000 | 2023-12-12 11:58AM EDT | 60.00 | 51.22 | 48.70 | 50.00 | 0.00 | - | 5 | 59 | 0.00% |
| CROX250117C00065000 | 2024-05-01 3:40PM EDT | 65.00 | 75.10 | 69.70 | 73.30 | +12.01 | +19.04% | 15 | 58 | 68.02% |
| CROX250117C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 57.50 | 64.90 | 68.50 | 0.00 | - | 1 | 46 | 63.65% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 58.50 | 60.90 | 0.00 | - | 2 | 9 | 0.00% |
| CROX250117C00075000 | 2024-04-04 9:42AM EDT | 75.00 | 69.02 | 53.70 | 55.10 | 0.00 | - | 1 | 70 | 0.00% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-05-07 12:10PM EDT | 80.00 | 61.13 | 57.30 | 58.70 | +8.13 | +15.34% | 2 | 436 | 54.24% |
| CROX250117C00082500 | 2024-04-25 10:17AM EDT | 82.50 | 45.50 | 54.40 | 57.30 | 0.00 | - | 1 | 13 | 57.53% |
| CROX250117C00085000 | 2024-04-25 11:37AM EDT | 85.00 | 45.00 | 52.90 | 54.30 | 0.00 | - | 1 | 53 | 52.45% |
| CROX250117C00090000 | 2024-05-07 10:55AM EDT | 90.00 | 54.38 | 48.30 | 50.30 | +9.76 | +21.87% | 6 | 317 | 52.09% |
| CROX250117C00095000 | 2024-05-07 12:26PM EDT | 95.00 | 47.63 | 44.90 | 46.20 | +7.13 | +17.60% | 7 | 582 | 50.68% |
| CROX250117C00100000 | 2024-05-02 12:45PM EDT | 100.00 | 49.50 | 40.30 | 42.00 | +13.90 | +39.04% | 11 | 635 | 48.55% |
| CROX250117C00105000 | 2024-05-07 12:26PM EDT | 105.00 | 39.89 | 36.40 | 38.50 | +5.79 | +16.98% | 2 | 243 | 48.36% |
| CROX250117C00110000 | 2024-05-06 1:58PM EDT | 110.00 | 31.30 | 33.90 | 34.80 | 0.00 | - | 100 | 947 | 47.02% |
| CROX250117C00115000 | 2024-05-07 9:43AM EDT | 115.00 | 37.23 | 29.80 | 31.50 | +10.43 | +38.92% | 2 | 192 | 46.37% |
| CROX250117C00120000 | 2024-05-07 2:35PM EDT | 120.00 | 27.73 | 27.50 | 28.40 | +5.23 | +23.24% | 5 | 893 | 45.76% |
| CROX250117C00125000 | 2024-05-07 1:00PM EDT | 125.00 | 26.90 | 24.70 | 25.40 | +5.00 | +22.83% | 5 | 224 | 44.94% |
| CROX250117C00130000 | 2024-05-07 12:06PM EDT | 130.00 | 24.40 | 22.10 | 22.60 | +4.90 | +25.13% | 10 | 649 | 44.17% |
| CROX250117C00135000 | 2024-05-07 2:35PM EDT | 135.00 | 19.63 | 19.30 | 20.30 | +2.33 | +13.47% | 5 | 617 | 44.10% |
| CROX250117C00140000 | 2024-05-07 2:29PM EDT | 140.00 | 17.60 | 17.30 | 17.90 | +2.20 | +14.29% | 19 | 314 | 43.37% |
| CROX250117C00145000 | 2024-05-07 9:50AM EDT | 145.00 | 20.43 | 15.10 | 15.90 | +8.23 | +67.46% | 5 | 221 | 43.12% |
| CROX250117C00150000 | 2024-05-07 9:49AM EDT | 150.00 | 18.50 | 13.60 | 14.10 | +6.00 | +48.00% | 8 | 817 | 42.93% |
| CROX250117C00155000 | 2024-05-07 10:13AM EDT | 155.00 | 15.00 | 11.80 | 12.40 | +4.55 | +43.54% | 5 | 453 | 42.57% |
| CROX250117C00160000 | 2024-05-07 2:32PM EDT | 160.00 | 10.33 | 10.40 | 10.90 | +1.13 | +12.28% | 5 | 464 | 42.31% |
| CROX250117C00165000 | 2024-04-29 2:35PM EDT | 165.00 | 8.60 | 9.10 | 9.50 | 0.00 | - | 2 | 125 | 41.93% |
| CROX250117C00170000 | 2024-05-07 11:48AM EDT | 170.00 | 9.50 | 7.90 | 8.30 | +3.58 | +60.47% | 10 | 63 | 41.69% |
| CROX250117C00175000 | 2024-05-07 9:30AM EDT | 175.00 | 8.20 | 6.90 | 7.30 | +1.73 | +26.74% | 1 | 447 | 41.64% |
| CROX250117C00180000 | 2024-05-06 11:39AM EDT | 180.00 | 5.80 | 6.00 | 6.40 | 0.00 | - | 274 | 1,293 | 41.55% |
| CROX250117C00185000 | 2024-04-29 11:22AM EDT | 185.00 | 5.60 | 5.30 | 5.60 | 0.00 | - | 3 | 332 | 41.46% |
| CROX250117C00190000 | 2024-05-01 3:24PM EDT | 190.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 1 | 316 | 41.10% |
| CROX250117C00195000 | 2024-04-15 3:53PM EDT | 195.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 4 | 125 | 41.07% |
| CROX250117C00200000 | 2024-05-07 9:58AM EDT | 200.00 | 4.60 | 3.20 | 3.60 | +1.59 | +52.82% | 2 | 137 | 40.79% |
| CROX250117C00210000 | 2024-04-17 12:57PM EDT | 210.00 | 2.20 | 2.45 | 2.85 | 0.00 | - | 1 | 177 | 41.19% |
| CROX250117C00220000 | 2024-05-03 3:06PM EDT | 220.00 | 1.70 | 1.85 | 2.10 | 0.00 | - | 2 | 486 | 40.80% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 86 | 67.29% |
| CROX250117P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 27 | 67.38% |
| CROX250117P00040000 | 2024-01-08 1:38PM EDT | 40.00 | 0.82 | 0.30 | 1.00 | 0.00 | - | 10 | 56 | 80.37% |
| CROX250117P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 0.30 | 0.10 | 1.00 | 0.00 | - | 4 | 48 | 74.37% |
| CROX250117P00045000 | 2024-03-20 11:56AM EDT | 45.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 67.24% |
| CROX250117P00047500 | 2024-02-09 11:29AM EDT | 47.50 | 1.01 | 0.45 | 0.95 | 0.00 | - | 2 | 46 | 70.73% |
| CROX250117P00050000 | 2024-04-17 12:50PM EDT | 50.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 2 | 60 | 54.10% |
| CROX250117P00055000 | 2024-03-21 3:21PM EDT | 55.00 | 0.60 | 0.55 | 1.15 | 0.00 | - | 4 | 19 | 64.01% |
| CROX250117P00060000 | 2024-04-16 9:57AM EDT | 60.00 | 1.05 | 0.15 | 0.90 | 0.00 | - | 2 | 307 | 53.37% |
| CROX250117P00065000 | 2024-04-15 12:32PM EDT | 65.00 | 1.20 | 0.45 | 1.15 | 0.00 | - | 1 | 97 | 52.71% |
| CROX250117P00070000 | 2024-05-03 3:14PM EDT | 70.00 | 1.55 | 0.75 | 1.45 | 0.00 | - | 1 | 362 | 51.39% |
| CROX250117P00072500 | 2024-03-14 9:48AM EDT | 72.50 | 2.05 | 2.05 | 2.25 | 0.00 | - | 2 | 439 | 57.79% |
| CROX250117P00075000 | 2024-05-06 2:50PM EDT | 75.00 | 1.91 | 1.20 | 1.45 | 0.00 | - | 3 | 389 | 49.90% |
| CROX250117P00077500 | 2024-02-27 4:32PM EDT | 77.50 | 3.20 | 1.60 | 1.80 | 0.00 | - | 132 | 434 | 50.27% |
| CROX250117P00080000 | 2024-05-06 2:16PM EDT | 80.00 | 2.50 | 1.65 | 2.15 | 0.00 | - | 1 | 555 | 50.29% |
| CROX250117P00082500 | 2024-05-06 11:52AM EDT | 82.50 | 2.85 | 1.25 | 2.10 | 0.00 | - | 2 | 682 | 47.62% |
| CROX250117P00085000 | 2024-05-06 1:54PM EDT | 85.00 | 3.15 | 2.15 | 2.35 | 0.00 | - | 1 | 474 | 46.83% |
| CROX250117P00090000 | 2024-05-07 9:48AM EDT | 90.00 | 2.35 | 2.75 | 3.10 | -1.75 | -42.68% | 51 | 794 | 46.17% |
| CROX250117P00095000 | 2024-05-07 12:26PM EDT | 95.00 | 3.50 | 3.60 | 3.80 | -1.70 | -32.69% | 2 | 1,331 | 44.68% |
| CROX250117P00100000 | 2024-05-01 10:02AM EDT | 100.00 | 7.10 | 4.60 | 4.80 | 0.00 | - | 4 | 1,221 | 43.91% |
| CROX250117P00105000 | 2024-05-06 1:54PM EDT | 105.00 | 7.75 | 5.70 | 6.00 | 0.00 | - | 1 | 576 | 43.26% |
| CROX250117P00110000 | 2024-05-07 10:36AM EDT | 110.00 | 6.50 | 6.90 | 7.30 | -4.11 | -38.74% | 3 | 996 | 42.37% |
| CROX250117P00115000 | 2024-04-15 9:32AM EDT | 115.00 | 11.95 | 8.50 | 8.80 | 0.00 | - | 2 | 155 | 41.53% |
| CROX250117P00120000 | 2024-05-07 9:34AM EDT | 120.00 | 9.61 | 10.20 | 10.60 | -6.39 | -39.94% | 1 | 365 | 40.98% |
| CROX250117P00125000 | 2024-05-07 11:23AM EDT | 125.00 | 11.50 | 12.10 | 12.50 | -4.10 | -26.28% | 3 | 429 | 40.17% |
| CROX250117P00130000 | 2024-04-30 12:20PM EDT | 130.00 | 12.50 | 14.30 | 14.90 | -6.10 | -32.80% | 3 | 560 | 40.04% |
| CROX250117P00135000 | 2024-05-07 2:35PM EDT | 135.00 | 17.10 | 16.70 | 17.20 | -5.10 | -22.97% | 2 | 221 | 39.18% |
| CROX250117P00140000 | 2024-04-17 12:06PM EDT | 140.00 | 29.15 | 19.30 | 20.30 | 0.00 | - | 6 | 469 | 39.63% |
| CROX250117P00145000 | 2024-05-07 9:46AM EDT | 145.00 | 18.70 | 22.20 | 23.60 | -6.40 | -25.50% | 24 | 154 | 40.06% |
| CROX250117P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 34.50 | 25.50 | 25.90 | 0.00 | - | 2 | 148 | 37.84% |
| CROX250117P00155000 | 2024-04-03 12:21PM EDT | 155.00 | 28.10 | 35.30 | 35.90 | 0.00 | - | 1 | 193 | 51.72% |
| CROX250117P00160000 | 2024-04-02 9:36AM EDT | 160.00 | 30.50 | 37.40 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CROX250117P00170000 | 2024-03-05 4:21PM EDT | 170.00 | 50.00 | 40.00 | 42.30 | 0.00 | - | - | 1 | 41.47% |
| CROX250117P00175000 | 2024-02-20 12:58PM EDT | 175.00 | 60.60 | 40.70 | 41.50 | 0.00 | - | 1 | 1 | 27.41% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 101.81% |
| CROX250117P00200000 | 2024-02-01 4:57PM EDT | 200.00 | 99.13 | 74.10 | 77.40 | 0.00 | - | 5 | 10 | 63.32% |
| CROX250117P00210000 | 2024-02-01 4:57PM EDT | 210.00 | 109.16 | 83.00 | 87.00 | 0.00 | - | - | 0 | 65.22% |
© 2024 Yahoo. All rights reserved.