CROX - Crocs, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2023-05-25 12:47PM EDT | 35.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CROX250117C00037500 | 2023-05-03 12:55PM EDT | 37.50 | 87.21 | 77.10 | 78.60 | 0.00 | - | 6 | 12 | 0.00% |
| CROX250117C00040000 | 2023-05-15 3:48PM EDT | 40.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CROX250117C00042500 | 2023-04-27 2:37PM EDT | 42.50 | 86.81 | 69.80 | 71.40 | 0.00 | - | - | 10 | 0.00% |
| CROX250117C00045000 | 2023-04-27 2:22PM EDT | 45.00 | 83.24 | 67.90 | 69.70 | 0.00 | - | - | 2 | 0.00% |
| CROX250117C00047500 | 2023-05-01 1:40PM EDT | 47.50 | 81.59 | 70.60 | 73.10 | 0.00 | - | 2 | 38 | 57.68% |
| CROX250117C00050000 | 2023-04-27 2:32PM EDT | 50.00 | 80.72 | 64.00 | 65.50 | 0.00 | - | 12 | 15 | 0.00% |
| CROX250117C00055000 | 2023-02-13 12:48PM EDT | 55.00 | 72.80 | 71.20 | 74.40 | 0.00 | - | 5 | 5 | 84.11% |
| CROX250117C00060000 | 2023-05-09 10:04AM EDT | 60.00 | 64.40 | 68.70 | 70.40 | 0.00 | - | 1 | 2 | 82.47% |
| CROX250117C00065000 | 2023-06-05 12:04PM EDT | 65.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CROX250117C00070000 | 2023-03-20 12:03PM EDT | 70.00 | 63.90 | 85.30 | 87.60 | 0.00 | - | 1 | 79 | 150.35% |
| CROX250117C00072500 | 2022-12-01 10:55AM EDT | 72.50 | 52.15 | 56.00 | 58.60 | 0.00 | - | 2 | 2 | 66.33% |
| CROX250117C00075000 | 2023-05-16 3:43PM EDT | 75.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CROX250117C00077500 | 2023-06-01 12:18PM EDT | 77.50 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CROX250117C00080000 | 2023-06-02 2:57PM EDT | 80.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CROX250117C00082500 | 2023-05-23 11:20AM EDT | 82.50 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CROX250117C00085000 | 2023-03-20 12:03PM EDT | 85.00 | 54.90 | 74.70 | 77.10 | 0.00 | - | 1 | 10 | 129.13% |
| CROX250117C00090000 | 2023-05-15 9:31AM EDT | 90.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CROX250117C00095000 | 2023-04-18 2:48PM EDT | 95.00 | 68.70 | 41.80 | 44.20 | 0.00 | - | 8 | 16 | 59.45% |
| CROX250117C00100000 | 2023-06-06 9:30AM EDT | 100.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.00% |
| CROX250117C00105000 | 2023-06-06 10:43AM EDT | 105.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| CROX250117C00110000 | 2023-06-08 9:52AM EDT | 110.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| CROX250117C00115000 | 2023-06-06 3:53PM EDT | 115.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CROX250117C00120000 | 2023-06-07 2:25PM EDT | 120.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.78% |
| CROX250117C00125000 | 2023-06-08 11:44AM EDT | 125.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| CROX250117C00130000 | 2023-06-08 2:47PM EDT | 130.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 1.56% |
| CROX250117C00135000 | 2023-05-30 1:06PM EDT | 135.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 3.13% |
| CROX250117C00140000 | 2023-06-07 9:55AM EDT | 140.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| CROX250117C00145000 | 2023-06-05 1:52PM EDT | 145.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 3.13% |
| CROX250117C00150000 | 2023-06-08 11:16AM EDT | 150.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
| CROX250117C00155000 | 2023-06-08 11:27AM EDT | 155.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 250 | 346 | 6.25% |
| CROX250117C00160000 | 2023-06-08 10:49AM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| CROX250117C00165000 | 2023-06-07 11:30AM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 6.25% |
| CROX250117C00170000 | 2023-05-30 9:45AM EDT | 170.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| CROX250117C00175000 | 2023-06-08 2:04PM EDT | 175.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 10 | 190 | 6.25% |
| CROX250117C00180000 | 2023-06-07 10:28AM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 6.25% |
| CROX250117C00185000 | 2023-04-25 11:15AM EDT | 185.00 | 30.75 | 8.50 | 9.70 | 0.00 | - | 1 | 12 | 44.97% |
| CROX250117C00190000 | 2023-06-08 10:33AM EDT | 190.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 6.25% |
| CROX250117C00195000 | 2023-04-26 12:02PM EDT | 195.00 | 28.40 | 8.40 | 9.50 | 0.00 | - | - | 3 | 47.12% |
| CROX250117C00200000 | 2023-06-02 1:35PM EDT | 200.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| CROX250117C00210000 | 2023-06-07 9:50AM EDT | 210.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| CROX250117C00220000 | 2023-06-01 3:07PM EDT | 220.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2023-05-19 1:10PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| CROX250117P00037500 | 2023-05-03 12:55PM EDT | 37.50 | 1.75 | 1.70 | 2.50 | 0.00 | - | 6 | 11 | 65.85% |
| CROX250117P00040000 | 2023-05-25 9:54AM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| CROX250117P00042500 | 2023-04-27 2:37PM EDT | 42.50 | 2.43 | 2.55 | 3.10 | 0.00 | - | 21 | 11 | 64.25% |
| CROX250117P00045000 | 2023-05-19 1:46PM EDT | 45.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CROX250117P00047500 | 2023-05-01 1:40PM EDT | 47.50 | 2.87 | 3.00 | 3.70 | 0.00 | - | 2 | 49 | 61.02% |
| CROX250117P00050000 | 2023-05-26 2:51PM EDT | 50.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| CROX250117P00055000 | 2023-06-08 10:31AM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CROX250117P00060000 | 2023-06-05 11:47AM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| CROX250117P00065000 | 2023-06-08 2:27PM EDT | 65.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CROX250117P00070000 | 2023-06-07 3:02PM EDT | 70.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 6.25% |
| CROX250117P00072500 | 2023-02-23 4:14PM EDT | 72.50 | 9.65 | 10.00 | 10.70 | 0.00 | - | 15 | 20 | 58.35% |
| CROX250117P00075000 | 2023-05-25 9:54AM EDT | 75.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| CROX250117P00077500 | 2023-04-25 9:30AM EDT | 77.50 | 7.50 | 11.60 | 12.30 | 0.00 | - | 1 | 4 | 57.17% |
| CROX250117P00080000 | 2023-06-07 10:34AM EDT | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 6.25% |
| CROX250117P00082500 | 2023-06-05 11:28AM EDT | 82.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 424 | 433 | 6.25% |
| CROX250117P00085000 | 2023-06-07 11:58AM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CROX250117P00090000 | 2023-05-30 11:09AM EDT | 90.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 3.13% |
| CROX250117P00095000 | 2023-05-30 11:18AM EDT | 95.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 353 | 3.13% |
| CROX250117P00100000 | 2023-06-06 12:08PM EDT | 100.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 3.13% |
| CROX250117P00105000 | 2023-06-07 12:58PM EDT | 105.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 393 | 1.56% |
| CROX250117P00110000 | 2023-06-07 12:32PM EDT | 110.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 505 | 0.78% |
| CROX250117P00115000 | 2023-06-08 3:00PM EDT | 115.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.39% |
| CROX250117P00120000 | 2023-06-06 10:38AM EDT | 120.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| CROX250117P00125000 | 2023-06-06 10:31AM EDT | 125.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 0.00% |
| CROX250117P00130000 | 2023-06-06 10:31AM EDT | 130.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| CROX250117P00135000 | 2023-06-06 3:57PM EDT | 135.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CROX250117P00140000 | 2023-06-07 10:01AM EDT | 140.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CROX250117P00145000 | 2023-06-07 10:23AM EDT | 145.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CROX250117P00150000 | 2023-05-09 10:57AM EDT | 150.00 | 47.10 | 45.20 | 47.10 | 0.00 | - | 2 | 3 | 40.93% |
| CROX250117P00155000 | 2023-06-08 11:27AM EDT | 155.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 250 | 384 | 0.00% |
| CROX250117P00160000 | 2023-05-09 12:07PM EDT | 160.00 | 53.80 | 52.90 | 54.40 | 0.00 | - | - | 7 | 39.85% |
| CROX250117P00175000 | 2023-04-27 10:26AM EDT | 175.00 | 62.83 | 70.40 | 71.60 | 0.00 | - | 1 | 1 | 48.65% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 51.40% |
| CROX250117P00200000 | 2023-04-20 10:36AM EDT | 200.00 | 67.40 | 91.10 | 92.70 | 0.00 | - | - | 10 | 47.93% |
© 2023 Yahoo. All rights reserved.