Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240426C00080000 | 2024-04-15 11:49AM EDT | 80.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240426C00095000 | 2024-03-28 3:53PM EDT | 95.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240426C00105000 | 2024-04-08 10:53AM EDT | 105.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240426C00110000 | 2024-04-19 10:15AM EDT | 110.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CROX240426C00111000 | 2024-04-11 3:37PM EDT | 111.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240426C00112000 | 2024-04-05 10:48AM EDT | 112.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240426C00113000 | 2024-04-01 3:22PM EDT | 113.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CROX240426C00114000 | 2024-03-15 10:31AM EDT | 114.00 | 17.15 | 12.10 | 14.10 | 0.00 | - | 3 | 0 | 298.54% |
| CROX240426C00115000 | 2024-04-10 10:32AM EDT | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240426C00117000 | 2024-04-19 2:52PM EDT | 117.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 0.00% |
| CROX240426C00118000 | 2024-04-19 3:34PM EDT | 118.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 0.00% |
| CROX240426C00119000 | 2024-04-25 10:00AM EDT | 119.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CROX240426C00120000 | 2024-04-25 12:05PM EDT | 120.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 70 | 109 | 0.00% |
| CROX240426C00121000 | 2024-04-25 10:17AM EDT | 121.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CROX240426C00122000 | 2024-04-25 12:52PM EDT | 122.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 39 | 73 | 0.00% |
| CROX240426C00123000 | 2024-04-25 3:30PM EDT | 123.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 62 | 119 | 0.00% |
| CROX240426C00124000 | 2024-04-25 3:59PM EDT | 124.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 473 | 274 | 3.13% |
| CROX240426C00125000 | 2024-04-25 3:51PM EDT | 125.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 239 | 263 | 6.25% |
| CROX240426C00126000 | 2024-04-25 3:10PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 59 | 12.50% |
| CROX240426C00127000 | 2024-04-25 1:52PM EDT | 127.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 53 | 112 | 12.50% |
| CROX240426C00128000 | 2024-04-25 3:13PM EDT | 128.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 86 | 82 | 12.50% |
| CROX240426C00129000 | 2024-04-25 12:42PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 135 | 185 | 25.00% |
| CROX240426C00130000 | 2024-04-25 3:45PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 177 | 25.00% |
| CROX240426C00131000 | 2024-04-25 2:46PM EDT | 131.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 25.00% |
| CROX240426C00132000 | 2024-04-25 10:07AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 25.00% |
| CROX240426C00133000 | 2024-04-24 2:55PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 315 | 25.00% |
| CROX240426C00134000 | 2024-04-23 12:37PM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| CROX240426C00135000 | 2024-04-23 3:33PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 98 | 50.00% |
| CROX240426C00136000 | 2024-04-24 9:50AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 50.00% |
| CROX240426C00137000 | 2024-04-23 11:57AM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| CROX240426C00138000 | 2024-04-25 1:33PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 50.00% |
| CROX240426C00139000 | 2024-04-16 9:30AM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CROX240426C00140000 | 2024-04-22 2:39PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 74 | 50.00% |
| CROX240426C00141000 | 2024-04-11 10:02AM EDT | 141.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 50.00% |
| CROX240426C00142000 | 2024-04-17 2:23PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| CROX240426C00143000 | 2024-04-25 3:52PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CROX240426C00144000 | 2024-04-15 12:14PM EDT | 144.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| CROX240426C00145000 | 2024-04-22 1:21PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 50.00% |
| CROX240426C00146000 | 2024-04-15 3:10PM EDT | 146.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| CROX240426C00147000 | 2024-04-22 11:50AM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CROX240426C00148000 | 2024-04-09 9:51AM EDT | 148.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 50.00% |
| CROX240426C00149000 | 2024-04-03 11:29AM EDT | 149.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CROX240426C00150000 | 2024-04-15 12:29PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 50.00% |
| CROX240426C00152500 | 2024-04-15 12:29PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CROX240426C00155000 | 2024-04-15 2:28PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CROX240426C00157500 | 2024-04-09 12:32PM EDT | 157.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| CROX240426C00160000 | 2024-04-15 10:01AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| CROX240426C00162500 | 2024-04-09 10:01AM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CROX240426C00165000 | 2024-04-15 12:00PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CROX240426C00170000 | 2024-04-03 3:11PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 50.00% |
| CROX240426C00175000 | 2024-04-15 3:34PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| CROX240426C00180000 | 2024-04-01 1:20PM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CROX240426C00190000 | 2024-04-12 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240426P00095000 | 2024-04-10 2:46PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CROX240426P00100000 | 2024-04-17 9:55AM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CROX240426P00104000 | 2024-04-19 9:58AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CROX240426P00105000 | 2024-04-09 9:55AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 72 | 45 | 50.00% |
| CROX240426P00108000 | 2024-04-19 1:06PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CROX240426P00109000 | 2024-04-25 3:52PM EDT | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 50.00% |
| CROX240426P00110000 | 2024-04-23 10:08AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| CROX240426P00111000 | 2024-04-18 2:59PM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CROX240426P00112000 | 2024-04-22 9:41AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| CROX240426P00113000 | 2024-04-24 3:34PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| CROX240426P00114000 | 2024-04-25 11:14AM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 50.00% |
| CROX240426P00115000 | 2024-04-24 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| CROX240426P00116000 | 2024-04-25 1:02PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| CROX240426P00117000 | 2024-04-25 11:43AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| CROX240426P00118000 | 2024-04-25 10:25AM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 25.00% |
| CROX240426P00119000 | 2024-04-25 10:05AM EDT | 119.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| CROX240426P00120000 | 2024-04-25 12:06PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 117 | 12.50% |
| CROX240426P00121000 | 2024-04-25 3:41PM EDT | 121.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 12.50% |
| CROX240426P00122000 | 2024-04-25 3:51PM EDT | 122.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 29 | 113 | 6.25% |
| CROX240426P00123000 | 2024-04-25 3:51PM EDT | 123.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 267 | 257 | 3.13% |
| CROX240426P00124000 | 2024-04-25 3:59PM EDT | 124.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 244 | 225 | 0.00% |
| CROX240426P00125000 | 2024-04-25 3:39PM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 39 | 76 | 0.00% |
| CROX240426P00126000 | 2024-04-25 12:01PM EDT | 126.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| CROX240426P00127000 | 2024-04-25 2:29PM EDT | 127.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| CROX240426P00128000 | 2024-04-25 9:31AM EDT | 128.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 0.00% |
| CROX240426P00129000 | 2024-04-23 2:55PM EDT | 129.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| CROX240426P00130000 | 2024-04-25 1:19PM EDT | 130.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| CROX240426P00131000 | 2024-04-22 3:24PM EDT | 131.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| CROX240426P00132000 | 2024-04-18 2:35PM EDT | 132.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| CROX240426P00133000 | 2024-04-23 10:11AM EDT | 133.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| CROX240426P00134000 | 2024-04-22 12:43PM EDT | 134.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| CROX240426P00135000 | 2024-04-22 2:24PM EDT | 135.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| CROX240426P00136000 | 2024-04-22 10:03AM EDT | 136.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240426P00137000 | 2024-04-10 11:03AM EDT | 137.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240426P00138000 | 2024-04-09 10:47AM EDT | 138.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240426P00139000 | 2024-04-15 10:33AM EDT | 139.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240426P00140000 | 2024-04-17 3:09PM EDT | 140.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| CROX240426P00141000 | 2024-04-02 2:51PM EDT | 141.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240426P00143000 | 2024-04-04 12:32PM EDT | 143.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CROX240426P00144000 | 2024-04-02 3:13PM EDT | 144.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CROX240426P00145000 | 2024-04-02 9:39AM EDT | 145.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240426P00146000 | 2024-04-03 12:00PM EDT | 146.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.