Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX220121C00003000 | 2021-11-10 6:48AM EST | 3.00 | 30.90 | 153.50 | 158.00 | 0.00 | - | 1 | 2 | 0.00% |
| CROX220121C00005000 | 2021-11-10 6:48AM EST | 5.00 | 8.00 | 150.70 | 156.00 | 0.00 | - | - | 1 | 0.00% |
| CROX220121C00008000 | 2021-11-10 6:48AM EST | 8.00 | 18.00 | 147.70 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX220121C00010000 | 2021-11-10 2:30PM EST | 10.00 | 162.50 | 146.70 | 151.00 | 0.00 | - | 1 | 29 | 0.00% |
| CROX220121C00013000 | 2021-11-02 10:45AM EST | 13.00 | 156.33 | 147.00 | 150.80 | 0.00 | - | 2 | 7 | 0.00% |
| CROX220121C00015000 | 2021-11-10 6:48AM EST | 15.00 | 24.59 | 140.70 | 145.50 | 0.00 | - | 1 | 2 | 0.00% |
| CROX220121C00018000 | 2021-11-10 6:48AM EST | 18.00 | 30.70 | 137.70 | 142.50 | 0.00 | - | 1 | 4 | 0.00% |
| CROX220121C00020000 | 2021-11-10 6:48AM EST | 20.00 | 53.10 | 135.70 | 140.50 | 0.00 | - | 2 | 31 | 0.00% |
| CROX220121C00023000 | 2021-12-02 3:16PM EST | 23.00 | 141.70 | 103.90 | 106.00 | 0.00 | - | 4 | 5 | 7,470.31% |
| CROX220121C00025000 | 2021-11-10 6:48AM EST | 25.00 | 35.10 | 130.70 | 135.50 | 0.00 | - | 20 | 44 | 0.00% |
| CROX220121C00027000 | 2021-10-20 10:40AM EST | 27.00 | 112.10 | 146.60 | 151.00 | 0.00 | - | 4 | 7 | 0.00% |
| CROX220121C00030000 | 2021-12-10 3:56PM EST | 30.00 | 126.70 | 94.30 | 96.80 | 0.00 | - | 1 | 98 | 4,637.11% |
| CROX220121C00032000 | 2021-12-02 3:18PM EST | 32.00 | 133.45 | 95.10 | 97.80 | 0.00 | - | 4 | 49 | 4,914.84% |
| CROX220121C00035000 | 2021-11-10 6:48AM EST | 35.00 | 76.50 | 120.70 | 125.50 | 0.00 | - | 1 | 15 | 0.00% |
| CROX220121C00037000 | 2021-11-12 1:17PM EST | 37.00 | 145.00 | 118.30 | 122.20 | 0.00 | - | 1 | 13 | 0.00% |
| CROX220121C00040000 | 2021-11-23 12:43PM EST | 40.00 | 131.10 | 77.80 | 82.30 | 0.00 | - | 1 | 12 | 2,841.80% |
| CROX220121C00045000 | 2021-12-01 3:04PM EST | 45.00 | 119.40 | 81.90 | 84.10 | 0.00 | - | 1 | 24 | 3,421.09% |
| CROX220121C00050000 | 2021-11-08 10:52AM EST | 50.00 | 125.71 | 105.60 | 110.50 | 0.00 | - | 5 | 17 | 0.00% |
| CROX220121C00055000 | 2021-12-09 11:09AM EST | 55.00 | 112.00 | 68.90 | 71.70 | 0.00 | - | 2 | 143 | 2,538.09% |
| CROX220121C00060000 | 2021-12-08 11:37AM EST | 60.00 | 108.08 | 64.50 | 67.90 | 0.00 | - | 20 | 23 | 2,376.76% |
| CROX220121C00065000 | 2021-10-20 8:30AM EST | 65.00 | 77.40 | 109.50 | 112.40 | 0.00 | - | 1 | 20 | 0.00% |
| CROX220121C00070000 | 2021-12-23 1:27PM EST | 70.00 | 50.30 | 54.70 | 56.50 | 0.00 | - | 1 | 97 | 1,926.56% |
| CROX220121C00075000 | 2022-01-04 3:08PM EST | 75.00 | 56.80 | 49.10 | 52.80 | 0.00 | - | 2 | 95 | 1,773.63% |
| CROX220121C00080000 | 2022-01-04 9:40AM EST | 80.00 | 54.00 | 44.60 | 47.70 | 0.00 | - | 1 | 54 | 1,621.39% |
| CROX220121C00085000 | 2021-11-08 10:59AM EST | 85.00 | 91.70 | 71.00 | 75.80 | 0.00 | - | 1 | 133 | 3,522.66% |
| CROX220121C00090000 | 2022-01-05 1:18PM EST | 90.00 | 38.81 | 33.90 | 37.60 | -2.69 | -6.48% | 2 | 173 | 1,298.73% |
| CROX220121C00095000 | 2021-12-23 10:32AM EST | 95.00 | 25.00 | 29.00 | 32.40 | 0.00 | - | 1 | 68 | 1,156.84% |
| CROX220121C00100000 | 2022-01-05 11:16AM EST | 100.00 | 32.86 | 25.00 | 26.70 | -0.14 | -0.42% | 11 | 334 | 1,028.91% |
| CROX220121C00105000 | 2022-01-05 2:27PM EST | 105.00 | 23.00 | 19.80 | 22.30 | -5.20 | -18.44% | 7 | 94 | 904.64% |
| CROX220121C00110000 | 2022-01-05 11:23AM EST | 110.00 | 23.10 | 16.30 | 17.60 | 0.00 | - | 13 | 122 | 810.74% |
| CROX220121C00115000 | 2022-01-05 2:05PM EST | 115.00 | 15.60 | 12.50 | 14.70 | -3.21 | -17.07% | 22 | 479 | 744.53% |
| CROX220121C00120000 | 2022-01-05 3:00PM EST | 120.00 | 9.59 | 9.20 | 10.10 | -4.81 | -33.40% | 26 | 1,447 | 642.09% |
| CROX220121C00125000 | 2022-01-05 3:50PM EST | 125.00 | 6.49 | 6.00 | 7.30 | -4.31 | -39.91% | 334 | 1,022 | 568.55% |
| CROX220121C00130000 | 2022-01-05 3:59PM EST | 130.00 | 4.50 | 4.10 | 4.80 | -3.20 | -41.56% | 1,482 | 2,935 | 515.43% |
| CROX220121C00135000 | 2022-01-05 3:59PM EST | 135.00 | 2.70 | 2.55 | 3.10 | -2.80 | -50.91% | 157 | 846 | 472.36% |
| CROX220121C00140000 | 2022-01-05 3:59PM EST | 140.00 | 1.83 | 1.50 | 1.90 | -1.79 | -49.45% | 324 | 1,557 | 437.70% |
| CROX220121C00145000 | 2022-01-05 3:43PM EST | 145.00 | 1.08 | 0.90 | 1.45 | -1.32 | -55.00% | 107 | 648 | 429.88% |
| CROX220121C00150000 | 2022-01-05 3:35PM EST | 150.00 | 0.67 | 0.60 | 0.75 | -0.83 | -55.33% | 112 | 1,506 | 407.81% |
| CROX220121C00155000 | 2022-01-05 3:43PM EST | 155.00 | 0.44 | 0.45 | 0.50 | -0.59 | -57.28% | 49 | 2,888 | 407.81% |
| CROX220121C00160000 | 2022-01-05 3:45PM EST | 160.00 | 0.35 | 0.30 | 0.35 | -0.30 | -46.15% | 58 | 814 | 406.25% |
| CROX220121C00165000 | 2022-01-05 3:47PM EST | 165.00 | 0.20 | 0.15 | 0.30 | -0.24 | -54.55% | 114 | 3,728 | 406.25% |
| CROX220121C00170000 | 2022-01-05 3:13PM EST | 170.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 5 | 2,173 | 404.69% |
| CROX220121C00175000 | 2022-01-05 3:41PM EST | 175.00 | 0.11 | 0.00 | 0.25 | -0.09 | -45.00% | 4 | 1,403 | 414.84% |
| CROX220121C00180000 | 2022-01-05 3:10PM EST | 180.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 3 | 686 | 422.66% |
| CROX220121C00185000 | 2022-01-05 3:17PM EST | 185.00 | 0.15 | 0.05 | 0.35 | -0.01 | -6.25% | 3 | 348 | 483.98% |
| CROX220121C00190000 | 2022-01-05 3:14PM EST | 190.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 3 | 146 | 423.44% |
| CROX220121C00195000 | 2022-01-05 1:43PM EST | 195.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 35 | 41 | 530.86% |
| CROX220121C00200000 | 2022-01-05 11:00AM EST | 200.00 | 0.10 | 0.10 | 0.10 | +0.05 | +100.00% | 5 | 396 | 493.75% |
| CROX220121C00210000 | 2022-01-05 9:54AM EST | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 517 | 453.13% |
| CROX220121C00220000 | 2022-01-04 12:19PM EST | 220.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 360 | 515.63% |
| CROX220121C00230000 | 2021-12-23 3:29PM EST | 230.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 253 | 981.84% |
| CROX220121C00240000 | 2021-12-31 12:36PM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 312 | 531.25% |
| CROX220121C00250000 | 2021-11-19 10:12AM EST | 250.00 | 0.70 | 0.00 | 1.05 | 0.00 | - | 10 | 12 | 795.70% |
| CROX220121C00260000 | 2022-01-03 10:08AM EST | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 606 | 578.13% |
| CROX220121C00270000 | 2021-12-31 11:06AM EST | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 496 | 600.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX220121P00003000 | 2021-12-23 2:54PM EST | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 2,575.00% |
| CROX220121P00008000 | 2021-11-10 6:48AM EST | 8.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 2,443.75% |
| CROX220121P00010000 | 2021-11-10 6:48AM EST | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 2,215.63% |
| CROX220121P00015000 | 2021-11-10 6:48AM EST | 15.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 94 | 1,875.00% |
| CROX220121P00018000 | 2021-11-10 6:48AM EST | 18.00 | 0.15 | 0.05 | 3.40 | 0.00 | - | 1 | 51 | 2,416.41% |
| CROX220121P00020000 | 2021-11-10 6:48AM EST | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 1 | 1,657.81% |
| CROX220121P00023000 | 2021-11-12 9:30AM EST | 23.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 2,270.31% |
| CROX220121P00025000 | 2021-12-14 10:35AM EST | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 162 | 1,514.06% |
| CROX220121P00027000 | 2021-11-10 6:48AM EST | 27.00 | 3.10 | 1.75 | 4.20 | 0.00 | - | 1 | 22 | 2,167.97% |
| CROX220121P00030000 | 2021-11-10 6:48AM EST | 30.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 5 | 80 | 1,279.69% |
| CROX220121P00032000 | 2021-11-10 6:48AM EST | 32.00 | 1.70 | 0.70 | 0.75 | 0.00 | - | 15 | 16 | 1,359.38% |
| CROX220121P00035000 | 2021-11-10 6:48AM EST | 35.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 20 | 23 | 1,145.31% |
| CROX220121P00037000 | 2021-11-10 6:48AM EST | 37.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 4 | 13 | 1,542.19% |
| CROX220121P00040000 | 2021-12-23 10:27AM EST | 40.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 232 | 932.81% |
| CROX220121P00045000 | 2021-12-21 9:30AM EST | 45.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | 9 | 130 | 966.41% |
| CROX220121P00050000 | 2021-12-30 10:04AM EST | 50.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 43 | 1,145.70% |
| CROX220121P00055000 | 2021-11-03 1:22PM EST | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 136 | 1,072.27% |
| CROX220121P00060000 | 2021-12-23 10:57AM EST | 60.00 | 0.45 | 0.00 | 4.70 | 0.00 | - | 1 | 328 | 951.95% |
| CROX220121P00065000 | 2021-12-23 3:46PM EST | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 292 | 544.92% |
| CROX220121P00070000 | 2021-12-29 10:16AM EST | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 320.31% |
| CROX220121P00075000 | 2022-01-05 3:12PM EST | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 268 | 296.88% |
| CROX220121P00080000 | 2022-01-05 3:10PM EST | 80.00 | 0.13 | 0.00 | 0.90 | +0.08 | +160.00% | 58 | 70 | 360.94% |
| CROX220121P00085000 | 2022-01-05 3:01PM EST | 85.00 | 0.06 | 0.05 | 0.35 | -0.05 | -45.45% | 7 | 244 | 253.13% |
| CROX220121P00090000 | 2022-01-05 3:39PM EST | 90.00 | 0.18 | 0.10 | 0.45 | +0.01 | +5.88% | 8 | 983 | 214.45% |
| CROX220121P00095000 | 2022-01-05 3:01PM EST | 95.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 14 | 753 | 166.80% |
| CROX220121P00100000 | 2022-01-05 3:59PM EST | 100.00 | 0.50 | 0.40 | 0.70 | +0.16 | +47.06% | 20 | 1,177 | 130.37% |
| CROX220121P00105000 | 2022-01-05 3:52PM EST | 105.00 | 0.90 | 0.70 | 1.20 | +0.33 | +57.89% | 37 | 1,344 | 85.16% |
| CROX220121P00110000 | 2022-01-05 3:52PM EST | 110.00 | 1.34 | 1.25 | 1.50 | +0.54 | +67.50% | 335 | 2,745 | 0.00% |
| CROX220121P00115000 | 2022-01-05 3:53PM EST | 115.00 | 2.50 | 2.10 | 2.50 | +1.15 | +85.19% | 80 | 863 | 0.00% |
| CROX220121P00120000 | 2022-01-05 3:42PM EST | 120.00 | 3.50 | 3.50 | 4.10 | +1.33 | +61.29% | 294 | 2,369 | 0.00% |
| CROX220121P00125000 | 2022-01-05 3:33PM EST | 125.00 | 6.00 | 5.20 | 6.40 | +2.53 | +72.91% | 131 | 1,468 | 0.00% |
| CROX220121P00130000 | 2022-01-05 3:27PM EST | 130.00 | 8.70 | 8.20 | 9.20 | +3.34 | +62.31% | 50 | 1,714 | 0.00% |
| CROX220121P00135000 | 2022-01-05 3:52PM EST | 135.00 | 12.40 | 11.10 | 13.00 | +4.48 | +56.57% | 2 | 402 | 0.00% |
| CROX220121P00140000 | 2022-01-05 12:33PM EST | 140.00 | 12.46 | 15.50 | 16.50 | -0.06 | -0.48% | 3 | 334 | 0.00% |
| CROX220121P00145000 | 2022-01-05 12:33PM EST | 145.00 | 16.45 | 19.90 | 20.80 | +0.35 | +2.17% | 1 | 523 | 0.00% |
| CROX220121P00150000 | 2022-01-04 10:28AM EST | 150.00 | 20.00 | 24.40 | 26.50 | 0.00 | - | 2 | 347 | 0.00% |
| CROX220121P00155000 | 2022-01-05 12:16PM EST | 155.00 | 25.08 | 28.70 | 31.40 | +0.28 | +1.13% | 2 | 367 | 0.00% |
| CROX220121P00160000 | 2022-01-05 2:46PM EST | 160.00 | 33.87 | 32.60 | 36.90 | +3.55 | +11.71% | 2 | 269 | 0.00% |
| CROX220121P00165000 | 2022-01-04 10:48AM EST | 165.00 | 35.17 | 37.60 | 41.40 | 0.00 | - | 3 | 415 | 0.00% |
| CROX220121P00170000 | 2021-12-17 9:45AM EST | 170.00 | 39.02 | 42.80 | 45.70 | 0.00 | - | 2 | 845 | 0.00% |
| CROX220121P00175000 | 2022-01-03 1:46PM EST | 175.00 | 46.30 | 47.60 | 50.50 | +1.80 | +4.04% | 1 | 70 | 0.00% |
| CROX220121P00180000 | 2022-01-04 9:58AM EST | 180.00 | 47.20 | 52.40 | 56.30 | 0.00 | - | 3 | 99 | 0.00% |
| CROX220121P00185000 | 2021-11-24 12:06PM EST | 185.00 | 21.70 | 59.50 | 64.30 | 0.00 | - | 1 | 45 | 0.00% |
| CROX220121P00190000 | 2021-11-26 11:10AM EST | 190.00 | 28.70 | 64.40 | 69.00 | 0.00 | - | 1 | 69 | 0.00% |
| CROX220121P00195000 | 2021-11-22 10:28AM EST | 195.00 | 22.80 | 55.40 | 58.10 | 0.00 | - | 2 | 28 | 0.00% |
| CROX220121P00200000 | 2022-01-03 9:48AM EST | 200.00 | 72.00 | 73.20 | 76.40 | 0.00 | - | 1 | 7 | 0.00% |
| CROX220121P00210000 | 2021-11-11 11:34AM EST | 210.00 | 36.70 | 49.70 | 54.00 | 0.00 | - | 4 | 37 | 0.00% |
| CROX220121P00220000 | 2021-12-30 11:21AM EST | 220.00 | 92.95 | 92.80 | 96.30 | 0.00 | - | 1 | 8 | 0.00% |
| CROX220121P00230000 | 2021-11-26 10:18AM EST | 230.00 | 63.50 | 104.20 | 109.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
