Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240802C00080000 | 2024-07-24 12:26PM EDT | 80.00 | 52.00 | 48.60 | 52.40 | 0.00 | - | 1 | 1 | 50.00% |
| CROX240802C00095000 | 2024-07-24 3:48PM EDT | 95.00 | 33.85 | 33.80 | 37.70 | 0.00 | - | 1 | 1 | 124.81% |
| CROX240802C00100000 | 2024-07-24 9:48AM EDT | 100.00 | 30.06 | 29.00 | 32.60 | 0.00 | - | 4 | 8 | 111.23% |
| CROX240802C00120000 | 2024-07-25 1:52PM EDT | 120.00 | 11.23 | 13.10 | 13.60 | 0.00 | - | - | - | 99.27% |
| CROX240802C00121000 | 2024-07-26 9:32AM EDT | 121.00 | 13.09 | 12.40 | 14.40 | +2.97 | +29.35% | 2 | 2 | 111.57% |
| CROX240802C00124000 | 2024-07-26 9:32AM EDT | 124.00 | 11.09 | 10.40 | 12.60 | +2.49 | +28.95% | - | - | 111.43% |
| CROX240802C00126000 | 2024-07-25 10:38AM EDT | 126.00 | 7.60 | 9.20 | 9.60 | 0.00 | - | - | - | 97.73% |
| CROX240802C00127000 | 2024-07-26 9:50AM EDT | 127.00 | 9.10 | 8.40 | 9.00 | +2.90 | +46.77% | 2 | 5 | 95.78% |
| CROX240802C00128000 | 2024-07-26 9:32AM EDT | 128.00 | 8.30 | 8.10 | 9.50 | +1.59 | +23.70% | 1 | 8 | 104.88% |
| CROX240802C00129000 | 2024-07-24 3:25PM EDT | 129.00 | 7.41 | 7.60 | 7.90 | 0.00 | - | 23 | 23 | 97.36% |
| CROX240802C00130000 | 2024-07-26 3:57PM EDT | 130.00 | 7.23 | 7.10 | 7.40 | +2.13 | +41.76% | 144 | 255 | 97.31% |
| CROX240802C00131000 | 2024-07-26 3:59PM EDT | 131.00 | 6.70 | 6.60 | 6.90 | +1.48 | +28.35% | 19 | 40 | 96.92% |
| CROX240802C00132000 | 2024-07-26 2:48PM EDT | 132.00 | 5.80 | 6.10 | 6.40 | +0.90 | +18.37% | 27 | 11 | 96.24% |
| CROX240802C00133000 | 2024-07-26 10:25AM EDT | 133.00 | 6.70 | 5.70 | 6.00 | +2.07 | +44.71% | 103 | 23 | 96.66% |
| CROX240802C00134000 | 2024-07-26 3:48PM EDT | 134.00 | 5.40 | 5.30 | 5.60 | +1.79 | +49.58% | 7 | 27 | 96.73% |
| CROX240802C00135000 | 2024-07-26 3:54PM EDT | 135.00 | 4.93 | 4.90 | 5.20 | +1.63 | +49.39% | 14 | 231 | 96.53% |
| CROX240802C00136000 | 2024-07-26 10:21AM EDT | 136.00 | 4.67 | 4.50 | 4.80 | +1.57 | +50.65% | 3 | 60 | 96.00% |
| CROX240802C00137000 | 2024-07-26 10:16AM EDT | 137.00 | 4.14 | 4.20 | 5.20 | +1.29 | +45.26% | 4 | 29 | 101.69% |
| CROX240802C00138000 | 2024-07-26 9:30AM EDT | 138.00 | 3.80 | 3.80 | 4.10 | +1.05 | +38.18% | 4 | 17 | 95.51% |
| CROX240802C00139000 | 2024-07-25 3:35PM EDT | 139.00 | 4.11 | 3.50 | 3.80 | +1.61 | +64.40% | 10 | 36 | 95.56% |
| CROX240802C00140000 | 2024-07-26 3:20PM EDT | 140.00 | 3.31 | 3.20 | 3.50 | +1.01 | +43.91% | 45 | 1,264 | 95.31% |
| CROX240802C00141000 | 2024-07-26 11:58AM EDT | 141.00 | 3.20 | 3.00 | 3.20 | +1.10 | +52.38% | 7 | 14 | 95.56% |
| CROX240802C00142000 | 2024-07-26 3:25PM EDT | 142.00 | 2.82 | 2.75 | 3.00 | +0.92 | +48.42% | 4 | 11 | 95.95% |
| CROX240802C00143000 | 2024-07-26 3:25PM EDT | 143.00 | 2.57 | 2.50 | 2.70 | +0.62 | +31.79% | 2 | 27 | 95.26% |
| CROX240802C00144000 | 2024-07-26 3:15PM EDT | 144.00 | 2.24 | 2.30 | 2.50 | -0.60 | -21.13% | 3 | 17 | 95.53% |
| CROX240802C00145000 | 2024-07-26 3:31PM EDT | 145.00 | 2.09 | 1.95 | 2.30 | +0.64 | +44.14% | 26 | 551 | 94.19% |
| CROX240802C00146000 | 2024-07-26 3:45PM EDT | 146.00 | 1.93 | 1.90 | 2.10 | +0.47 | +32.19% | 2 | 159 | 95.31% |
| CROX240802C00147000 | 2024-07-23 1:05PM EDT | 147.00 | 2.15 | 1.70 | 1.90 | 0.00 | - | 10 | 17 | 94.78% |
| CROX240802C00148000 | 2024-07-26 9:52AM EDT | 148.00 | 2.50 | 1.55 | 1.75 | +1.56 | +165.96% | 2 | 33 | 94.97% |
| CROX240802C00149000 | 2024-07-23 9:57AM EDT | 149.00 | 1.50 | 1.40 | 1.60 | -0.50 | -25.00% | 11 | 6 | 94.92% |
| CROX240802C00150000 | 2024-07-26 3:48PM EDT | 150.00 | 1.35 | 1.25 | 1.45 | +0.38 | +39.18% | 123 | 1,359 | 94.58% |
| CROX240802C00152500 | 2024-07-24 10:12AM EDT | 152.50 | 0.99 | 0.85 | 1.15 | +0.02 | +2.06% | 2 | 8 | 93.07% |
| CROX240802C00155000 | 2024-07-26 3:48PM EDT | 155.00 | 0.78 | 0.75 | 0.90 | +0.13 | +20.00% | 2 | 97 | 94.63% |
| CROX240802C00157500 | 2024-07-26 1:36PM EDT | 157.50 | 0.60 | 0.55 | 0.70 | -0.63 | -51.22% | 75 | 13 | 94.24% |
| CROX240802C00160000 | 2024-07-26 1:50PM EDT | 160.00 | 0.43 | 0.40 | 0.55 | +0.11 | +34.38% | 1 | 10 | 94.04% |
| CROX240802C00162500 | 2024-07-26 2:08PM EDT | 162.50 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 2 | 3 | 94.82% |
| CROX240802C00165000 | 2024-07-26 12:07PM EDT | 165.00 | 0.26 | 0.25 | 0.85 | -0.34 | -56.67% | 404 | 29 | 108.11% |
| CROX240802C00167500 | 2024-06-17 1:12PM EDT | 167.50 | 6.60 | 0.35 | 0.95 | 0.00 | - | 1 | 1 | 117.48% |
| CROX240802C00170000 | 2024-07-22 3:55PM EDT | 170.00 | 0.35 | 0.10 | 2.30 | 0.00 | - | 1 | 8 | 141.75% |
| CROX240802C00172500 | 2024-06-18 9:30AM EDT | 172.50 | 4.90 | 0.00 | 1.85 | 0.00 | - | - | 1 | 138.28% |
| CROX240802C00175000 | 2024-07-25 3:36PM EDT | 175.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 8 | 19 | 120.61% |
| CROX240802C00177500 | 2024-07-26 3:11PM EDT | 177.50 | 0.05 | 0.05 | 0.15 | -1.90 | -97.44% | 102 | 2 | 100.39% |
| CROX240802C00180000 | 2024-07-26 3:04PM EDT | 180.00 | 0.05 | 0.05 | 0.55 | -0.60 | -92.31% | 27 | 12 | 123.24% |
| CROX240802C00182500 | 2024-07-26 12:04PM EDT | 182.50 | 0.08 | 0.00 | 1.35 | -0.74 | -90.24% | 2 | 1 | 148.14% |
| CROX240802C00185000 | 2024-07-26 10:02AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | -1.24 | -96.12% | 5 | 5 | 102.34% |
| CROX240802C00190000 | 2024-07-24 2:43PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 481 | 492 | 101.56% |
| CROX240802C00195000 | 2024-07-24 2:22PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 22 | 170.12% |
| CROX240802C00200000 | 2024-07-24 10:45AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 142 | 113.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240802P00080000 | 2024-07-25 12:53PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 62 | 134.38% |
| CROX240802P00085000 | 2024-07-26 3:07PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 70 | 26 | 128.91% |
| CROX240802P00095000 | 2024-06-28 11:49AM EDT | 95.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 124.81% |
| CROX240802P00100000 | 2024-07-26 1:42PM EDT | 100.00 | 0.25 | 0.15 | 0.35 | -0.21 | -45.65% | 6 | 131 | 107.52% |
| CROX240802P00105000 | 2024-07-26 1:52PM EDT | 105.00 | 0.53 | 0.45 | 0.60 | -0.37 | -41.11% | 13 | 16 | 106.06% |
| CROX240802P00110000 | 2024-07-26 10:28AM EDT | 110.00 | 1.00 | 0.85 | 1.05 | -0.55 | -35.48% | 10 | 44 | 102.64% |
| CROX240802P00115000 | 2024-07-26 2:07PM EDT | 115.00 | 1.74 | 1.50 | 1.75 | -1.11 | -38.95% | 128 | 113 | 99.17% |
| CROX240802P00117000 | 2024-07-26 2:44PM EDT | 117.00 | 2.00 | 1.25 | 2.10 | -1.25 | -38.46% | 8 | - | 91.31% |
| CROX240802P00120000 | 2024-07-26 3:59PM EDT | 120.00 | 2.70 | 1.65 | 2.85 | -1.70 | -38.64% | 16 | 113 | 88.55% |
| CROX240802P00122000 | 2024-07-25 3:53PM EDT | 122.00 | 5.20 | 3.20 | 3.50 | 0.00 | - | - | - | 97.14% |
| CROX240802P00123000 | 2024-07-26 2:09PM EDT | 123.00 | 3.85 | 3.50 | 3.80 | -1.87 | -32.69% | 10 | 28 | 96.46% |
| CROX240802P00124000 | 2024-07-26 12:12PM EDT | 124.00 | 4.08 | 2.45 | 4.20 | +0.58 | +16.57% | 3 | 1 | 85.79% |
| CROX240802P00125000 | 2024-07-26 12:26PM EDT | 125.00 | 4.70 | 4.00 | 4.50 | -1.60 | -25.40% | 5 | 34 | 94.17% |
| CROX240802P00126000 | 2024-07-23 3:35PM EDT | 126.00 | 4.28 | 4.60 | 4.90 | 0.00 | - | 2 | 10 | 95.53% |
| CROX240802P00127000 | 2024-07-25 3:53PM EDT | 127.00 | 7.50 | 5.10 | 5.40 | 0.00 | - | 3 | 152 | 96.48% |
| CROX240802P00128000 | 2024-07-25 2:54PM EDT | 128.00 | 8.30 | 5.50 | 5.80 | 0.00 | - | 2 | 21 | 95.68% |
| CROX240802P00129000 | 2024-07-25 1:02PM EDT | 129.00 | 6.41 | 6.00 | 6.30 | -1.29 | -16.75% | 2 | 24 | 95.97% |
| CROX240802P00130000 | 2024-07-25 3:34PM EDT | 130.00 | 6.55 | 6.40 | 6.80 | -2.50 | -27.62% | 5 | 22 | 95.21% |
| CROX240802P00131000 | 2024-07-26 3:21PM EDT | 131.00 | 7.43 | 6.90 | 7.30 | -2.07 | -21.79% | 9 | 42 | 94.85% |
| CROX240802P00132000 | 2024-07-26 9:50AM EDT | 132.00 | 7.25 | 7.50 | 7.80 | -1.85 | -20.33% | 2 | 26 | 94.87% |
| CROX240802P00133000 | 2024-07-25 9:57AM EDT | 133.00 | 10.75 | 7.00 | 8.40 | 0.00 | - | 1 | 24 | 87.60% |
| CROX240802P00134000 | 2024-07-26 3:19PM EDT | 134.00 | 9.14 | 8.60 | 9.00 | -2.99 | -24.65% | 4 | 123 | 94.63% |
| CROX240802P00135000 | 2024-07-25 12:44PM EDT | 135.00 | 9.34 | 9.20 | 9.60 | -2.36 | -20.17% | 4 | 11 | 94.41% |
| CROX240802P00136000 | 2024-07-26 2:07PM EDT | 136.00 | 10.34 | 9.80 | 10.20 | -2.08 | -16.75% | 3 | 5 | 93.87% |
| CROX240802P00137000 | 2024-07-26 10:13AM EDT | 137.00 | 9.90 | 10.20 | 10.90 | +0.40 | +4.21% | 1 | 2 | 92.29% |
| CROX240802P00138000 | 2024-07-26 2:15PM EDT | 138.00 | 11.70 | 11.10 | 11.60 | +1.65 | +16.42% | 6 | 1 | 94.04% |
| CROX240802P00139000 | 2024-07-26 10:21AM EDT | 139.00 | 11.20 | 11.60 | 12.30 | +5.48 | +95.80% | 1 | 3 | 92.53% |
| CROX240802P00140000 | 2024-07-26 10:24AM EDT | 140.00 | 12.86 | 12.40 | 13.00 | -2.54 | -16.49% | 6 | 14 | 92.99% |
| CROX240802P00141000 | 2024-07-26 2:12PM EDT | 141.00 | 14.06 | 12.30 | 13.70 | -2.73 | -16.26% | 6 | 17 | 85.86% |
| CROX240802P00142000 | 2024-07-24 2:15PM EDT | 142.00 | 14.30 | 13.00 | 14.40 | 0.00 | - | 1 | 5 | 84.67% |
| CROX240802P00143000 | 2024-07-23 1:00PM EDT | 143.00 | 13.60 | 14.20 | 15.20 | 0.00 | - | 3 | 6 | 88.38% |
| CROX240802P00144000 | 2024-07-24 11:52AM EDT | 144.00 | 15.40 | 15.10 | 16.00 | 0.00 | - | 1 | 4 | 89.31% |
| CROX240802P00145000 | 2024-07-25 11:41AM EDT | 145.00 | 20.19 | 15.60 | 16.80 | 0.00 | - | 2 | 4 | 86.18% |
| CROX240802P00146000 | 2024-07-26 1:19PM EDT | 146.00 | 17.73 | 16.30 | 18.40 | -3.23 | -15.41% | 1 | 1 | 92.46% |
| CROX240802P00147000 | 2024-07-03 10:46AM EDT | 147.00 | 6.93 | 17.70 | 18.40 | 0.00 | - | 1 | 1 | 89.75% |
| CROX240802P00148000 | 2024-07-19 11:55AM EDT | 148.00 | 16.30 | 18.60 | 19.30 | 0.00 | - | 1 | 5 | 90.77% |
| CROX240802P00149000 | 2024-07-15 10:38AM EDT | 149.00 | 14.00 | 19.20 | 20.60 | 0.00 | - | 3 | 4 | 92.72% |
| CROX240802P00150000 | 2024-07-26 9:58AM EDT | 150.00 | 19.28 | 20.30 | 21.30 | -6.72 | -25.85% | 3 | 20 | 93.46% |
| CROX240802P00152500 | 2024-06-18 9:35AM EDT | 152.50 | 7.00 | 18.50 | 22.00 | 0.00 | - | - | 1 | 25.00% |
| CROX240802P00155000 | 2024-06-13 9:30AM EDT | 155.00 | 8.40 | 14.60 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240802P00157500 | 2024-06-13 9:30AM EDT | 157.50 | 9.40 | 17.00 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240802P00167500 | 2024-06-18 10:31AM EDT | 167.50 | 13.71 | 35.30 | 36.80 | 0.00 | - | - | 12 | 0.00% |
| CROX240802P00170000 | 2024-06-21 12:28PM EDT | 170.00 | 18.49 | 35.10 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240802P00190000 | 2024-06-21 12:28PM EDT | 190.00 | 35.69 | 54.50 | 58.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.