UK Markets open in 4 hrs 41 mins
NIKKEI 225
27,341.69 +221.16 (+0.82%) HANG SENG
17,983.17 -104.80 (-0.58%) CRUDE OIL
87.90 +0.14 (+0.16%) GOLD FUTURES
1,729.70 +8.90 (+0.52%) DOW
30,273.87 -42.43 (-0.14%) BTC-GBP
17,958.66 +73.23 (+0.41%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX221216C00035000 | 2022-07-18 9:30AM EDT | 35.00 | 23.00 | 42.30 | 43.40 | 0.00 | - | - | 1 | 0.00% |
| CROX221216C00040000 | 2022-07-21 10:11AM EDT | 40.00 | 25.50 | 37.70 | 38.70 | 0.00 | - | - | 63 | 0.00% |
| CROX221216C00045000 | 2022-08-08 10:49AM EDT | 45.00 | 32.60 | 33.50 | 34.00 | 0.00 | - | - | 110 | 0.00% |
| CROX221216C00047500 | 2022-08-04 11:03AM EDT | 47.50 | 23.55 | 31.30 | 31.90 | 0.00 | - | - | 95 | 59.96% |
| CROX221216C00050000 | 2022-08-05 9:30AM EDT | 50.00 | 21.75 | 29.10 | 29.70 | 0.00 | - | - | 53 | 54.59% |
| CROX221216C00052500 | 2022-08-09 1:56PM EDT | 52.50 | 21.90 | 27.10 | 27.90 | 0.00 | - | 2 | 8 | 68.02% |
| CROX221216C00055000 | 2022-08-11 10:42AM EDT | 55.00 | 25.91 | 25.10 | 25.60 | +5.53 | +27.13% | 12 | 175 | 68.51% |
| CROX221216C00057500 | 2022-08-03 10:50AM EDT | 57.50 | 22.20 | 23.10 | 23.80 | 0.00 | - | 7 | 22 | 71.22% |
| CROX221216C00060000 | 2022-08-11 10:43AM EDT | 60.00 | 22.10 | 21.30 | 21.90 | +5.06 | +29.69% | 10 | 423 | 72.56% |
| CROX221216C00065000 | 2022-08-11 12:10PM EDT | 65.00 | 17.63 | 17.90 | 18.30 | +3.23 | +22.43% | 5 | 247 | 73.38% |
| CROX221216C00070000 | 2022-08-11 12:04PM EDT | 70.00 | 14.54 | 14.70 | 15.10 | +3.54 | +32.18% | 44 | 547 | 72.91% |
| CROX221216C00075000 | 2022-08-11 11:54AM EDT | 75.00 | 12.50 | 12.00 | 12.40 | +3.30 | +35.87% | 37 | 260 | 73.10% |
| CROX221216C00080000 | 2022-08-11 2:35PM EDT | 80.00 | 9.80 | 9.70 | 9.90 | +3.10 | +46.27% | 28 | 165 | 72.47% |
| CROX221216C00085000 | 2022-08-11 11:00AM EDT | 85.00 | 8.20 | 7.70 | 7.90 | +2.90 | +54.72% | 4 | 121 | 72.03% |
| CROX221216C00090000 | 2022-08-11 9:42AM EDT | 90.00 | 7.00 | 6.00 | 6.30 | +2.68 | +62.04% | 2 | 399 | 71.64% |
| CROX221216C00095000 | 2022-08-11 10:30AM EDT | 95.00 | 5.34 | 4.70 | 4.90 | +2.14 | +66.87% | 18 | 57 | 71.24% |
| CROX221216C00100000 | 2022-08-11 12:24PM EDT | 100.00 | 3.60 | 3.60 | 3.90 | +1.10 | +44.00% | 38 | 90 | 71.17% |
| CROX221216C00105000 | 2022-08-11 10:35AM EDT | 105.00 | 3.30 | 2.75 | 3.10 | +1.50 | +83.33% | 1 | 9 | 71.19% |
| CROX221216C00110000 | 2022-08-11 1:45PM EDT | 110.00 | 2.27 | 2.10 | 2.25 | +0.97 | +74.62% | 12 | 100 | 70.19% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX221216P00025000 | 2022-08-11 9:57AM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 123.24% |
| CROX221216P00027500 | 2022-07-08 10:00AM EDT | 27.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 133.69% |
| CROX221216P00030000 | 2022-08-04 11:06AM EDT | 30.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 1 | 66 | 122.07% |
| CROX221216P00032500 | 2022-08-04 9:44AM EDT | 32.50 | 0.60 | 0.30 | 0.60 | 0.00 | - | - | 15 | 116.80% |
| CROX221216P00035000 | 2022-08-04 2:44PM EDT | 35.00 | 0.82 | 0.45 | 0.75 | 0.00 | - | - | 92 | 114.55% |
| CROX221216P00037500 | 2022-07-08 11:35AM EDT | 37.50 | 2.30 | 0.45 | 1.20 | 0.00 | - | - | 13 | 113.77% |
| CROX221216P00040000 | 2022-08-04 9:32AM EDT | 40.00 | 1.00 | 0.55 | 1.15 | 0.00 | - | 3 | 284 | 106.01% |
| CROX221216P00042500 | 2022-08-10 11:45AM EDT | 42.50 | 1.05 | 0.90 | 1.05 | -0.40 | -27.59% | 3 | 32 | 101.37% |
| CROX221216P00045000 | 2022-08-11 1:40PM EDT | 45.00 | 1.25 | 1.15 | 1.25 | -0.45 | -26.47% | 4 | 1,538 | 98.78% |
| CROX221216P00047500 | 2022-08-05 11:09AM EDT | 47.50 | 2.10 | 1.45 | 1.55 | 0.00 | - | - | 123 | 97.07% |
| CROX221216P00050000 | 2022-08-10 11:34AM EDT | 50.00 | 2.00 | 1.75 | 1.90 | -0.60 | -23.08% | 3 | 448 | 94.95% |
| CROX221216P00052500 | 2022-08-05 11:59AM EDT | 52.50 | 3.20 | 2.15 | 2.30 | 0.00 | - | 5 | 52 | 93.31% |
| CROX221216P00055000 | 2022-08-10 1:45PM EDT | 55.00 | 2.90 | 2.60 | 2.75 | -0.40 | -12.12% | 4 | 254 | 91.58% |
| CROX221216P00057500 | 2022-08-05 2:19PM EDT | 57.50 | 4.10 | 3.10 | 3.30 | 0.00 | - | 8 | 28 | 90.06% |
| CROX221216P00060000 | 2022-08-11 12:09PM EDT | 60.00 | 3.93 | 3.70 | 3.90 | -1.24 | -23.98% | 1 | 191 | 88.70% |
| CROX221216P00065000 | 2022-08-11 12:17PM EDT | 65.00 | 5.40 | 5.20 | 5.40 | -1.86 | -25.62% | 3 | 188 | 86.74% |
| CROX221216P00070000 | 2022-08-11 1:10PM EDT | 70.00 | 7.18 | 7.00 | 7.30 | -2.42 | -25.21% | 26 | 142 | 85.06% |
| CROX221216P00075000 | 2022-08-11 1:10PM EDT | 75.00 | 9.42 | 9.20 | 9.50 | -2.38 | -20.17% | 22 | 172 | 83.50% |
| CROX221216P00080000 | 2022-08-11 9:42AM EDT | 80.00 | 11.27 | 11.80 | 12.10 | -3.53 | -23.85% | 3 | 86 | 82.42% |
| CROX221216P00085000 | 2022-07-29 10:45AM EDT | 85.00 | 19.87 | 14.70 | 15.00 | 0.00 | - | - | 13 | 81.16% |
| CROX221216P00090000 | 2022-08-01 12:54PM EDT | 90.00 | 21.10 | 18.10 | 18.50 | 0.00 | - | - | 37 | 81.70% |
| CROX221216P00095000 | 2022-08-10 10:56AM EDT | 95.00 | 23.57 | 21.70 | 22.00 | +23.57 | - | - | 5 | 81.02% |
| CROX221216P00105000 | 2022-08-11 9:56AM EDT | 105.00 | 29.10 | 29.70 | 30.10 | +29.10 | - | 4 | 0 | 81.88% |
| CROX221216P00110000 | 2022-08-10 1:54PM EDT | 110.00 | 35.30 | 33.90 | 34.60 | +35.30 | - | - | 2 | 82.98% |
© 2022 Yahoo. All rights reserved.
