UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.15 +0.16 (+0.20%) GOLD FUTURES
2,317.20 -5.10 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,115.86 -1,331.33 (-2.64%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00095000 | 2024-05-06 3:49PM EDT | 95.00 | 31.80 | 38.00 | 42.40 | 0.00 | - | 1 | 2 | 331.54% |
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 33.40 | 38.00 | 0.00 | - | 1 | 1 | 185.94% |
| CROX240510C00105000 | 2024-05-02 10:12AM EDT | 105.00 | 20.30 | 28.50 | 33.00 | 0.00 | - | - | 2 | 165.43% |
| CROX240510C00107000 | 2024-05-01 9:37AM EDT | 107.00 | 18.10 | 26.50 | 31.00 | 0.00 | - | - | 7 | 155.27% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 23.60 | 28.00 | 0.00 | - | 1 | 1 | 144.34% |
| CROX240510C00111000 | 2024-05-07 1:30PM EDT | 111.00 | 23.45 | 22.50 | 26.10 | 0.00 | - | 4 | 6 | 206.06% |
| CROX240510C00112000 | 2024-05-03 10:38AM EDT | 112.00 | 16.50 | 21.50 | 25.20 | 0.00 | - | 16 | 19 | 203.32% |
| CROX240510C00114000 | 2024-05-02 10:12AM EDT | 114.00 | 13.00 | 19.50 | 23.20 | 0.00 | - | 1 | 3 | 189.99% |
| CROX240510C00115000 | 2024-05-07 10:36AM EDT | 115.00 | 22.55 | 18.70 | 22.20 | 0.00 | - | 9 | 11 | 77.34% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 16.60 | 20.20 | 0.00 | - | 1 | 12 | 170.12% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 15.60 | 19.20 | 0.00 | - | 3 | 7 | 163.48% |
| CROX240510C00119000 | 2024-05-02 2:46PM EDT | 119.00 | 10.58 | 14.60 | 18.20 | 0.00 | - | 3 | 11 | 156.84% |
| CROX240510C00120000 | 2024-05-07 3:08PM EDT | 120.00 | 16.51 | 13.50 | 17.10 | 0.00 | - | 26 | 29 | 146.92% |
| CROX240510C00121000 | 2024-05-07 3:08PM EDT | 121.00 | 15.56 | 12.50 | 16.20 | 0.00 | - | 3 | 6 | 143.55% |
| CROX240510C00122000 | 2024-05-07 9:34AM EDT | 122.00 | 16.63 | 11.60 | 15.20 | 0.00 | - | 1 | 11 | 136.87% |
| CROX240510C00123000 | 2024-05-07 9:52AM EDT | 123.00 | 17.00 | 10.60 | 14.20 | 0.00 | - | 22 | 34 | 130.18% |
| CROX240510C00124000 | 2024-05-08 10:03AM EDT | 124.00 | 11.00 | 9.60 | 13.20 | +0.80 | +7.84% | 1 | 76 | 123.39% |
| CROX240510C00125000 | 2024-05-08 10:50AM EDT | 125.00 | 12.50 | 9.40 | 12.00 | +3.94 | +46.03% | 5 | 47 | 63.48% |
| CROX240510C00126000 | 2024-05-08 2:29PM EDT | 126.00 | 10.00 | 8.40 | 11.00 | -0.97 | -8.84% | 25 | 112 | 58.59% |
| CROX240510C00127000 | 2024-05-08 1:31PM EDT | 127.00 | 7.73 | 7.40 | 10.10 | -2.27 | -22.70% | 14 | 111 | 56.15% |
| CROX240510C00128000 | 2024-05-08 1:42PM EDT | 128.00 | 7.10 | 6.90 | 9.10 | -1.32 | -15.68% | 50 | 352 | 60.84% |
| CROX240510C00129000 | 2024-05-08 11:18AM EDT | 129.00 | 6.70 | 6.10 | 7.50 | -1.30 | -16.25% | 1 | 118 | 70.26% |
| CROX240510C00130000 | 2024-05-08 3:55PM EDT | 130.00 | 5.55 | 4.30 | 7.40 | -1.45 | -20.71% | 21 | 528 | 86.23% |
| CROX240510C00131000 | 2024-05-08 1:56PM EDT | 131.00 | 4.50 | 4.30 | 6.70 | -0.10 | -2.17% | 13 | 83 | 56.93% |
| CROX240510C00132000 | 2024-05-08 2:15PM EDT | 132.00 | 4.00 | 2.75 | 5.10 | -1.40 | -25.93% | 28 | 124 | 63.97% |
| CROX240510C00133000 | 2024-05-08 2:07PM EDT | 133.00 | 2.85 | 2.50 | 4.20 | -1.85 | -39.36% | 17 | 49 | 58.25% |
| CROX240510C00134000 | 2024-05-08 11:36AM EDT | 134.00 | 2.55 | 2.35 | 2.65 | -0.85 | -25.00% | 34 | 91 | 38.04% |
| CROX240510C00135000 | 2024-05-08 1:45PM EDT | 135.00 | 1.70 | 1.75 | 2.05 | -1.80 | -51.43% | 100 | 167 | 37.45% |
| CROX240510C00136000 | 2024-05-08 12:15PM EDT | 136.00 | 1.05 | 1.25 | 1.50 | -1.70 | -61.82% | 569 | 261 | 36.18% |
| CROX240510C00137000 | 2024-05-08 3:37PM EDT | 137.00 | 0.75 | 0.80 | 1.10 | -1.20 | -61.54% | 115 | 372 | 36.13% |
| CROX240510C00138000 | 2024-05-08 3:57PM EDT | 138.00 | 0.65 | 0.50 | 0.85 | -1.20 | -64.86% | 1,116 | 1,265 | 37.70% |
| CROX240510C00139000 | 2024-05-08 3:40PM EDT | 139.00 | 0.30 | 0.30 | 0.55 | -1.10 | -78.57% | 55 | 244 | 36.33% |
| CROX240510C00140000 | 2024-05-08 3:42PM EDT | 140.00 | 0.25 | 0.20 | 0.35 | -0.60 | -70.59% | 232 | 578 | 35.65% |
| CROX240510C00141000 | 2024-05-08 2:30PM EDT | 141.00 | 0.15 | 0.10 | 0.35 | -0.56 | -78.87% | 105 | 322 | 40.53% |
| CROX240510C00142000 | 2024-05-08 12:45PM EDT | 142.00 | 0.05 | 0.05 | 0.20 | -0.40 | -88.89% | 74 | 252 | 38.77% |
| CROX240510C00143000 | 2024-05-08 3:48PM EDT | 143.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 19 | 384 | 40.14% |
| CROX240510C00144000 | 2024-05-08 3:32PM EDT | 144.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 8 | 84 | 44.04% |
| CROX240510C00145000 | 2024-05-08 3:36PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 25 | 182 | 47.85% |
| CROX240510C00146000 | 2024-05-08 11:23AM EDT | 146.00 | 0.05 | 0.05 | 0.75 | -0.05 | -50.00% | 12 | 130 | 65.14% |
| CROX240510C00147000 | 2024-05-07 3:53PM EDT | 147.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 165 | 225 | 51.07% |
| CROX240510C00148000 | 2024-05-07 3:38PM EDT | 148.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 226 | 95 | 62.40% |
| CROX240510C00149000 | 2024-05-08 9:43AM EDT | 149.00 | 0.03 | 0.05 | 0.20 | -0.02 | -40.00% | 2 | 203 | 60.16% |
| CROX240510C00150000 | 2024-05-08 2:50PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 23 | 493 | 58.20% |
| CROX240510C00152500 | 2024-05-08 3:47PM EDT | 152.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 163 | 96 | 69.14% |
| CROX240510C00155000 | 2024-05-08 10:27AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 312 | 63.28% |
| CROX240510C00157500 | 2024-05-07 10:59AM EDT | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 126 | 69.53% |
| CROX240510C00160000 | 2024-05-07 2:36PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 517 | 453 | 75.78% |
| CROX240510C00162500 | 2024-05-08 9:32AM EDT | 162.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 275 | 82.03% |
| CROX240510C00165000 | 2024-05-07 3:12PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 64 | 87.50% |
| CROX240510C00170000 | 2024-05-07 12:19PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 103 | 99.22% |
| CROX240510C00175000 | 2024-05-06 3:00PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 119.53% |
| CROX240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 130.47% |
| CROX240510C00185000 | 2024-05-06 10:26AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 638 | 1,276 | 131.25% |
| CROX240510C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 96 | 140.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510P00075000 | 2024-05-03 3:43PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 97 | 243.75% |
| CROX240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 31 | 218.75% |
| CROX240510P00089000 | 2024-05-06 3:19PM EDT | 89.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 178.13% |
| CROX240510P00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 173.44% |
| CROX240510P00095000 | 2024-05-08 9:59AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 3 | 197 | 151.56% |
| CROX240510P00096000 | 2024-05-08 9:49AM EDT | 96.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 40 | 148.44% |
| CROX240510P00099000 | 2024-05-07 9:54AM EDT | 99.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 36 | 57 | 135.94% |
| CROX240510P00100000 | 2024-05-08 10:24AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 132.03% |
| CROX240510P00101000 | 2024-05-07 9:48AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 128.13% |
| CROX240510P00102000 | 2024-05-08 2:48PM EDT | 102.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 87 | 124.22% |
| CROX240510P00103000 | 2024-05-07 2:04PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 370 | 120.31% |
| CROX240510P00104000 | 2024-05-07 2:39PM EDT | 104.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 47 | 116.41% |
| CROX240510P00105000 | 2024-05-08 11:57AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 16 | 258 | 112.50% |
| CROX240510P00106000 | 2024-05-08 1:22PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 91 | 108.59% |
| CROX240510P00107000 | 2024-05-08 1:31PM EDT | 107.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 21 | 97 | 104.69% |
| CROX240510P00108000 | 2024-05-08 1:31PM EDT | 108.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 112 | 101.56% |
| CROX240510P00109000 | 2024-05-08 3:17PM EDT | 109.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 53 | 97.66% |
| CROX240510P00110000 | 2024-05-08 12:07PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 428 | 93.75% |
| CROX240510P00111000 | 2024-05-08 10:00AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 682 | 48 | 90.63% |
| CROX240510P00112000 | 2024-05-08 10:00AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 384 | 138 | 86.72% |
| CROX240510P00113000 | 2024-05-08 10:37AM EDT | 113.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 136 | 161 | 82.81% |
| CROX240510P00114000 | 2024-05-08 9:33AM EDT | 114.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 86.72% |
| CROX240510P00115000 | 2024-05-08 9:57AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 350 | 83.20% |
| CROX240510P00116000 | 2024-05-07 3:51PM EDT | 116.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 69 | 61 | 79.30% |
| CROX240510P00117000 | 2024-05-08 10:54AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 105 | 75.39% |
| CROX240510P00118000 | 2024-05-08 11:03AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 310 | 71.48% |
| CROX240510P00119000 | 2024-05-08 10:05AM EDT | 119.00 | 0.05 | 0.00 | 0.60 | -0.04 | -44.44% | 5 | 357 | 93.65% |
| CROX240510P00120000 | 2024-05-08 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 191 | 1,575 | 74.41% |
| CROX240510P00121000 | 2024-05-08 10:50AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 29 | 59 | 60.16% |
| CROX240510P00122000 | 2024-05-08 11:44AM EDT | 122.00 | 0.08 | 0.00 | 0.60 | +0.03 | +60.00% | 36 | 56 | 79.20% |
| CROX240510P00123000 | 2024-05-08 12:31PM EDT | 123.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 55 | 261 | 59.18% |
| CROX240510P00124000 | 2024-05-08 3:07PM EDT | 124.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 1 | 124 | 57.42% |
| CROX240510P00125000 | 2024-05-07 3:46PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 24 | 196 | 50.78% |
| CROX240510P00126000 | 2024-05-08 12:38PM EDT | 126.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 110 | 175 | 54.10% |
| CROX240510P00127000 | 2024-05-08 10:39AM EDT | 127.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 23 | 87 | 46.29% |
| CROX240510P00128000 | 2024-05-08 3:59PM EDT | 128.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 40 | 255 | 44.73% |
| CROX240510P00129000 | 2024-05-08 10:41AM EDT | 129.00 | 0.20 | 0.05 | 0.15 | -0.07 | -25.93% | 17 | 173 | 37.21% |
| CROX240510P00130000 | 2024-05-08 2:50PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 125 | 420 | 35.16% |
| CROX240510P00131000 | 2024-05-08 12:20PM EDT | 131.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 90 | 112 | 32.28% |
| CROX240510P00132000 | 2024-05-08 3:55PM EDT | 132.00 | 0.35 | 0.25 | 0.45 | -0.30 | -46.15% | 57 | 134 | 33.40% |
| CROX240510P00133000 | 2024-05-08 12:10PM EDT | 133.00 | 0.80 | 0.40 | 0.65 | -0.20 | -20.00% | 72 | 130 | 32.42% |
| CROX240510P00134000 | 2024-05-08 3:25PM EDT | 134.00 | 0.90 | 0.65 | 0.90 | -0.17 | -15.89% | 46 | 1,048 | 30.88% |
| CROX240510P00135000 | 2024-05-08 1:56PM EDT | 135.00 | 1.45 | 1.00 | 1.30 | +0.05 | +3.57% | 65 | 190 | 30.69% |
| CROX240510P00136000 | 2024-05-08 12:32PM EDT | 136.00 | 2.20 | 1.45 | 1.80 | +0.17 | +8.37% | 74 | 85 | 30.42% |
| CROX240510P00140000 | 2024-05-08 12:14PM EDT | 140.00 | 5.60 | 3.90 | 6.10 | +1.80 | +47.37% | 16 | 62 | 66.65% |
| CROX240510P00144000 | 2024-05-07 3:39PM EDT | 144.00 | 7.61 | 7.20 | 9.80 | 0.00 | - | 34 | 33 | 82.81% |
| CROX240510P00145000 | 2024-05-07 11:36AM EDT | 145.00 | 9.70 | 7.80 | 11.60 | 0.00 | - | 112 | 43 | 109.38% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 29.80 | 31.00 | 0.00 | - | - | 1 | 401.22% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 44.60 | 47.70 | 0.00 | - | 10 | 0 | 461.04% |
© 2024 Yahoo. All rights reserved.