Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230120C00020000 | 2021-11-10 7:48AM EDT | 20.00 | 119.60 | 137.00 | 142.00 | 0.00 | - | 3 | 18 | 0.00% |
| CROX230120C00025000 | 2022-01-05 1:00PM EDT | 25.00 | 107.00 | 99.50 | 103.50 | +25.00 | +30.49% | 6 | 1 | 0.00% |
| CROX230120C00030000 | 2021-12-29 12:14PM EDT | 30.00 | 101.00 | 94.90 | 98.60 | 0.00 | - | 1 | 4 | 0.00% |
| CROX230120C00035000 | 2021-11-10 7:48AM EDT | 35.00 | 66.19 | 121.50 | 127.50 | 0.00 | - | 1 | 4 | 0.00% |
| CROX230120C00040000 | 2021-12-31 12:21PM EDT | 40.00 | 90.00 | 85.00 | 89.20 | 0.00 | - | 1 | 13 | 0.00% |
| CROX230120C00042000 | 2021-11-10 7:48AM EDT | 42.00 | 31.93 | 116.00 | 121.00 | 0.00 | - | 5 | 3 | 0.00% |
| CROX230120C00045000 | 2022-01-05 11:41AM EDT | 45.00 | 89.40 | 80.50 | 84.40 | +67.88 | +315.43% | 7 | 2 | 0.00% |
| CROX230120C00047000 | 2021-11-10 7:48AM EDT | 47.00 | 21.61 | 111.00 | 115.50 | 0.00 | - | 1 | 1 | 0.00% |
| CROX230120C00050000 | 2021-12-28 10:46AM EDT | 50.00 | 83.20 | 76.10 | 80.50 | 0.00 | - | 1 | 9 | 0.00% |
| CROX230120C00055000 | 2021-11-10 7:48AM EDT | 55.00 | 93.34 | 103.00 | 108.00 | 0.00 | - | 2 | 3 | 0.00% |
| CROX230120C00060000 | 2022-01-05 10:44AM EDT | 60.00 | 76.30 | 68.80 | 71.20 | +10.28 | +15.57% | 1 | 23 | 0.00% |
| CROX230120C00065000 | 2021-12-29 11:16AM EDT | 65.00 | 67.70 | 64.50 | 67.90 | 0.00 | - | 10 | 51 | 0.00% |
| CROX230120C00070000 | 2021-12-23 1:21PM EDT | 70.00 | 58.50 | 61.50 | 62.80 | 0.00 | - | 1 | 13 | 0.00% |
| CROX230120C00075000 | 2021-10-28 3:37PM EDT | 75.00 | 85.20 | 96.20 | 99.20 | 0.00 | - | 1 | 23 | 0.00% |
| CROX230120C00080000 | 2021-12-23 2:56PM EDT | 80.00 | 50.91 | 54.20 | 56.60 | 0.00 | - | 1 | 21 | 0.00% |
| CROX230120C00085000 | 2021-11-12 2:54PM EDT | 85.00 | 101.75 | 78.20 | 81.00 | 0.00 | - | 3 | 15 | 0.00% |
| CROX230120C00090000 | 2021-12-23 3:00PM EDT | 90.00 | 44.33 | 46.80 | 49.60 | 0.00 | - | 8 | 48 | 467.65% |
| CROX230120C00095000 | 2021-12-28 10:58AM EDT | 95.00 | 50.77 | 43.00 | 46.30 | 0.00 | - | 10 | 68 | 404.98% |
| CROX230120C00100000 | 2022-01-04 11:41AM EDT | 100.00 | 46.50 | 41.40 | 43.80 | 0.00 | - | 5 | 78 | 379.37% |
| CROX230120C00105000 | 2021-12-30 3:22PM EDT | 105.00 | 42.50 | 38.10 | 40.30 | 0.00 | - | 2 | 51 | 342.77% |
| CROX230120C00110000 | 2022-01-04 10:49AM EDT | 110.00 | 42.85 | 34.10 | 37.20 | 0.00 | - | 1 | 42 | 311.24% |
| CROX230120C00115000 | 2021-12-30 12:00PM EDT | 115.00 | 36.60 | 32.50 | 36.00 | 0.00 | - | 1 | 44 | 301.97% |
| CROX230120C00120000 | 2021-12-31 4:24PM EDT | 120.00 | 33.90 | 31.00 | 33.50 | 0.00 | - | 1 | 181 | 288.32% |
| CROX230120C00125000 | 2022-01-03 10:35AM EDT | 125.00 | 31.50 | 28.80 | 30.50 | 0.00 | - | 1 | 44 | 271.05% |
| CROX230120C00130000 | 2022-01-04 3:58PM EDT | 130.00 | 30.90 | 26.40 | 27.90 | 0.00 | - | 25 | 77 | 255.68% |
| CROX230120C00135000 | 2022-01-05 4:48PM EDT | 135.00 | 24.72 | 23.80 | 26.90 | -3.78 | -13.26% | 4 | 39 | 245.89% |
| CROX230120C00140000 | 2022-01-05 3:44PM EDT | 140.00 | 24.00 | 22.70 | 24.50 | -1.79 | -6.94% | 2 | 42 | 236.72% |
| CROX230120C00145000 | 2022-01-03 3:43PM EDT | 145.00 | 25.20 | 20.50 | 22.40 | 0.00 | - | 1 | 68 | 225.20% |
| CROX230120C00150000 | 2022-01-05 4:09PM EDT | 150.00 | 19.95 | 18.10 | 22.40 | -2.45 | -10.94% | 2 | 420 | 219.91% |
| CROX230120C00155000 | 2022-01-03 3:10PM EDT | 155.00 | 21.87 | 16.80 | 20.80 | 0.00 | - | 1 | 68 | 213.06% |
| CROX230120C00160000 | 2022-01-05 3:45PM EDT | 160.00 | 17.00 | 15.70 | 18.80 | -2.00 | -10.53% | 10 | 55 | 205.59% |
| CROX230120C00165000 | 2022-01-05 11:18AM EDT | 165.00 | 18.85 | 13.50 | 17.50 | +0.70 | +3.86% | 1 | 26 | 196.85% |
| CROX230120C00170000 | 2021-12-27 11:55AM EDT | 170.00 | 15.98 | 14.20 | 16.20 | 0.00 | - | 1 | 20 | 197.02% |
| CROX230120C00175000 | 2021-12-30 11:55AM EDT | 175.00 | 16.40 | 13.00 | 15.60 | 0.00 | - | 1 | 64 | 193.38% |
| CROX230120C00180000 | 2021-12-30 4:24PM EDT | 180.00 | 14.15 | 11.70 | 14.80 | 0.00 | - | 12 | 57 | 188.72% |
| CROX230120C00185000 | 2021-12-27 12:27PM EDT | 185.00 | 13.22 | 11.20 | 14.30 | 0.00 | - | 1 | 228 | 187.40% |
| CROX230120C00190000 | 2022-01-04 4:00PM EDT | 190.00 | 12.60 | 9.80 | 11.90 | 0.00 | - | 2 | 13 | 177.08% |
| CROX230120C00195000 | 2022-01-03 11:09AM EDT | 195.00 | 11.75 | 7.60 | 11.70 | 0.00 | - | 1 | 7 | 170.95% |
| CROX230120C00200000 | 2021-12-29 4:51PM EDT | 200.00 | 10.58 | 7.00 | 11.40 | 0.00 | - | 4 | 85 | 169.57% |
| CROX230120C00210000 | 2021-12-23 3:10PM EDT | 210.00 | 7.53 | 7.30 | 9.20 | 0.00 | - | 2 | 41 | 166.20% |
| CROX230120C00220000 | 2021-12-23 3:10PM EDT | 220.00 | 6.43 | 6.20 | 9.40 | 0.00 | - | 2 | 8 | 165.95% |
| CROX230120C00230000 | 2021-12-30 4:42PM EDT | 230.00 | 6.90 | 5.40 | 6.20 | 0.00 | - | 1 | 491 | 153.94% |
| CROX230120C00240000 | 2021-12-23 11:17AM EDT | 240.00 | 4.20 | 4.60 | 5.50 | 0.00 | - | 1 | 7 | 150.48% |
| CROX230120C00250000 | 2021-12-28 3:00PM EDT | 250.00 | 5.22 | 3.90 | 5.90 | 0.00 | - | 2 | 8 | 151.59% |
| CROX230120C00260000 | 2021-11-17 1:42PM EDT | 260.00 | 13.50 | 5.00 | 5.70 | 0.00 | - | - | 31 | 157.54% |
| CROX230120C00270000 | 2022-01-03 2:53PM EDT | 270.00 | 3.80 | 0.50 | 3.50 | 0.00 | - | 1 | 5 | 126.86% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230120P00020000 | 2021-12-27 3:06PM EDT | 20.00 | 1.00 | 0.35 | 1.20 | 0.00 | - | 3 | 8 | 91.94% |
| CROX230120P00025000 | 2021-11-10 7:48AM EDT | 25.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 5 | 81 | 67.58% |
| CROX230120P00028000 | 2021-11-10 7:48AM EDT | 28.00 | 2.70 | 0.10 | 2.25 | 0.00 | - | 1 | 5 | 71.88% |
| CROX230120P00030000 | 2021-11-10 7:48AM EDT | 30.00 | 3.00 | 0.10 | 2.30 | 0.00 | - | - | 2 | 66.04% |
| CROX230120P00033000 | 2021-11-10 7:48AM EDT | 33.00 | 1.01 | 0.50 | 2.55 | 0.00 | - | 1 | 14 | 62.01% |
| CROX230120P00035000 | 2021-11-10 7:48AM EDT | 35.00 | 1.98 | 0.50 | 2.95 | 0.00 | - | 8 | 9 | 58.81% |
| CROX230120P00038000 | 2021-11-10 7:48AM EDT | 38.00 | 4.20 | 0.30 | 3.20 | 0.00 | - | 5 | 12 | 50.76% |
| CROX230120P00040000 | 2021-12-23 12:18PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX230120P00042000 | 2021-11-10 7:48AM EDT | 42.00 | 5.10 | 0.40 | 3.80 | 0.00 | - | - | 1 | 58.42% |
| CROX230120P00045000 | 2021-12-23 2:42PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| CROX230120P00047000 | 2021-11-30 1:48PM EDT | 47.00 | 1.57 | 0.20 | 4.00 | 0.00 | - | 1 | 2 | 44.81% |
| CROX230120P00050000 | 2022-01-04 10:31AM EDT | 50.00 | 2.40 | 0.00 | 4.60 | 0.00 | - | 2 | 19 | 39.80% |
| CROX230120P00055000 | 2022-01-03 3:37PM EDT | 55.00 | 2.59 | 2.70 | 5.20 | 0.00 | - | 1 | 12 | 26.95% |
| CROX230120P00060000 | 2021-12-29 12:45PM EDT | 60.00 | 3.73 | 3.40 | 4.80 | 0.00 | - | 1 | 117 | 0.00% |
| CROX230120P00065000 | 2021-12-23 4:21PM EDT | 65.00 | 5.25 | 3.00 | 4.80 | 0.00 | - | 3 | 12 | 0.00% |
| CROX230120P00070000 | 2022-01-05 4:16PM EDT | 70.00 | 5.45 | 3.10 | 5.90 | -1.35 | -19.85% | 1 | 162 | 0.00% |
| CROX230120P00075000 | 2022-01-05 4:08PM EDT | 75.00 | 6.78 | 6.40 | 7.00 | -0.20 | -2.87% | 1 | 39 | 0.00% |
| CROX230120P00080000 | 2022-01-03 12:33PM EDT | 80.00 | 7.41 | 7.70 | 8.60 | 0.00 | - | 5 | 47 | 0.00% |
| CROX230120P00085000 | 2021-12-27 4:17PM EDT | 85.00 | 10.40 | 7.20 | 10.00 | 0.00 | - | 1 | 102 | 0.00% |
| CROX230120P00090000 | 2022-01-03 4:44PM EDT | 90.00 | 10.18 | 10.90 | 11.70 | 0.00 | - | 4 | 16 | 0.00% |
| CROX230120P00095000 | 2021-12-30 11:07AM EDT | 95.00 | 12.90 | 12.70 | 15.90 | 0.00 | - | 1 | 8 | 0.00% |
| CROX230120P00100000 | 2022-01-05 11:18AM EDT | 100.00 | 13.45 | 14.70 | 15.50 | -0.15 | -1.10% | 1 | 234 | 0.00% |
| CROX230120P00105000 | 2021-12-27 2:33PM EDT | 105.00 | 17.10 | 16.80 | 17.70 | 0.00 | - | 50 | 69 | 0.00% |
| CROX230120P00110000 | 2022-01-05 4:40PM EDT | 110.00 | 19.66 | 18.70 | 20.00 | -0.44 | -2.19% | 1 | 120 | 0.00% |
| CROX230120P00115000 | 2022-01-03 4:46PM EDT | 115.00 | 20.00 | 21.50 | 22.60 | 0.00 | - | 3 | 74 | 0.00% |
| CROX230120P00120000 | 2021-12-31 4:28PM EDT | 120.00 | 24.40 | 23.60 | 26.50 | 0.00 | - | 6 | 111 | 0.00% |
| CROX230120P00125000 | 2021-12-31 12:47PM EDT | 125.00 | 27.37 | 26.50 | 28.00 | 0.00 | - | 1 | 188 | 0.00% |
| CROX230120P00130000 | 2021-12-31 4:50PM EDT | 130.00 | 29.70 | 29.30 | 30.90 | 0.00 | - | 1 | 20 | 0.00% |
| CROX230120P00135000 | 2021-12-29 4:56PM EDT | 135.00 | 30.53 | 31.00 | 34.30 | 0.00 | - | 2 | 34 | 0.00% |
| CROX230120P00140000 | 2022-01-03 2:43PM EDT | 140.00 | 34.42 | 35.60 | 36.90 | 0.00 | - | 1 | 264 | 0.00% |
| CROX230120P00145000 | 2022-01-03 3:39PM EDT | 145.00 | 36.69 | 39.10 | 40.30 | 0.00 | - | 2 | 134 | 0.00% |
| CROX230120P00150000 | 2021-12-23 1:36PM EDT | 150.00 | 47.70 | 41.90 | 43.80 | 0.00 | - | 4 | 66 | 0.00% |
| CROX230120P00155000 | 2021-12-23 11:40AM EDT | 155.00 | 51.20 | 45.10 | 47.40 | 0.00 | - | 1 | 26 | 0.00% |
| CROX230120P00160000 | 2021-11-29 11:16AM EDT | 160.00 | 31.35 | 46.10 | 50.10 | 0.00 | - | 2 | 2 | 0.00% |
| CROX230120P00170000 | 2021-12-17 2:02PM EDT | 170.00 | 52.40 | 57.00 | 58.80 | 0.00 | - | 3 | 9 | 0.00% |
| CROX230120P00175000 | 2021-12-30 11:34AM EDT | 175.00 | 59.27 | 60.30 | 62.30 | 0.00 | - | 1 | 13 | 0.00% |
| CROX230120P00180000 | 2022-01-04 10:58AM EDT | 180.00 | 60.40 | 64.80 | 67.10 | 0.00 | - | 3 | 17 | 0.00% |
| CROX230120P00185000 | 2021-12-13 1:03AM EDT | 185.00 | 48.00 | 68.60 | 70.80 | 0.00 | - | 2 | 2 | 0.00% |
| CROX230120P00190000 | 2021-12-17 2:02PM EDT | 190.00 | 67.67 | 71.00 | 75.10 | 0.00 | - | 3 | 0 | 0.00% |
| CROX230120P00195000 | 2021-12-09 11:12AM EDT | 195.00 | 53.90 | 75.50 | 78.70 | 0.00 | - | 1 | 2 | 0.00% |
| CROX230120P00200000 | 2021-12-27 1:07PM EDT | 200.00 | 82.00 | 79.80 | 83.10 | 0.00 | - | 20 | 21 | 0.00% |
| CROX230120P00210000 | 2021-10-27 9:36AM EDT | 210.00 | 71.10 | 62.70 | 64.60 | 0.00 | - | 1 | 6 | 0.00% |
| CROX230120P00220000 | 2021-11-10 7:48AM EDT | 220.00 | 79.00 | 75.00 | 78.50 | 0.00 | - | - | 1 | 0.00% |
| CROX230120P00230000 | 2021-11-11 1:39PM EDT | 230.00 | 71.60 | 82.60 | 86.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
