UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.14 +0.15 (+0.19%) GOLD FUTURES
2,340.10 +17.80 (+0.77%) DOW
39,315.91 +259.52 (+0.66%) Bitcoin GBP
49,544.86 -436.16 (-0.87%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00095000 | 2024-05-09 11:39AM EDT | 95.00 | 44.15 | 42.40 | 46.10 | +12.35 | +38.84% | 1 | 2 | 406.84% |
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 37.40 | 41.10 | 0.00 | - | 1 | 1 | 363.96% |
| CROX240510C00105000 | 2024-05-02 10:12AM EDT | 105.00 | 20.30 | 32.40 | 36.10 | 0.00 | - | - | 2 | 322.56% |
| CROX240510C00107000 | 2024-05-01 9:37AM EDT | 107.00 | 18.10 | 30.40 | 34.10 | 0.00 | - | - | 7 | 306.35% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 27.50 | 31.10 | 0.00 | - | 1 | 1 | 282.42% |
| CROX240510C00111000 | 2024-05-07 1:30PM EDT | 111.00 | 23.45 | 26.40 | 30.10 | 0.00 | - | 4 | 6 | 274.51% |
| CROX240510C00112000 | 2024-05-03 10:38AM EDT | 112.00 | 16.50 | 25.60 | 29.10 | 0.00 | - | 16 | 19 | 266.60% |
| CROX240510C00114000 | 2024-05-02 10:12AM EDT | 114.00 | 13.00 | 23.40 | 27.00 | 0.00 | - | 1 | 3 | 246.09% |
| CROX240510C00115000 | 2024-05-07 10:36AM EDT | 115.00 | 22.55 | 22.50 | 25.70 | 0.00 | - | 9 | 11 | 223.14% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 21.00 | 23.40 | 0.00 | - | 1 | 12 | 192.38% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 19.40 | 22.60 | 0.00 | - | 3 | 7 | 196.09% |
| CROX240510C00119000 | 2024-05-02 2:46PM EDT | 119.00 | 10.58 | 18.50 | 22.10 | 0.00 | - | 3 | 11 | 212.21% |
| CROX240510C00120000 | 2024-05-07 3:08PM EDT | 120.00 | 16.51 | 17.80 | 20.80 | 0.00 | - | 26 | 29 | 191.11% |
| CROX240510C00121000 | 2024-05-07 3:08PM EDT | 121.00 | 15.56 | 17.00 | 19.00 | 0.00 | - | 3 | 6 | 141.60% |
| CROX240510C00122000 | 2024-05-07 9:34AM EDT | 122.00 | 16.63 | 15.80 | 18.80 | 0.00 | - | 1 | 11 | 176.32% |
| CROX240510C00123000 | 2024-05-07 9:52AM EDT | 123.00 | 17.00 | 14.90 | 17.80 | 0.00 | - | 22 | 34 | 168.90% |
| CROX240510C00124000 | 2024-05-08 10:03AM EDT | 124.00 | 11.00 | 13.40 | 16.80 | 0.00 | - | 1 | 75 | 161.43% |
| CROX240510C00125000 | 2024-05-09 9:43AM EDT | 125.00 | 10.19 | 12.60 | 16.00 | -2.31 | -18.48% | 1 | 44 | 161.96% |
| CROX240510C00126000 | 2024-05-08 2:29PM EDT | 126.00 | 10.00 | 11.80 | 14.70 | 0.00 | - | 25 | 95 | 142.48% |
| CROX240510C00127000 | 2024-05-09 10:53AM EDT | 127.00 | 12.46 | 11.10 | 13.00 | +4.73 | +61.19% | 1 | 105 | 103.71% |
| CROX240510C00128000 | 2024-05-09 10:41AM EDT | 128.00 | 10.60 | 10.50 | 12.20 | +3.50 | +49.30% | 11 | 338 | 107.03% |
| CROX240510C00129000 | 2024-05-08 11:18AM EDT | 129.00 | 8.62 | 9.20 | 11.70 | +1.92 | +28.66% | 2 | 117 | 120.17% |
| CROX240510C00130000 | 2024-05-09 1:18PM EDT | 130.00 | 9.32 | 8.60 | 10.00 | +3.77 | +67.93% | 35 | 516 | 84.47% |
| CROX240510C00131000 | 2024-05-09 10:38AM EDT | 131.00 | 7.87 | 6.60 | 10.00 | +3.37 | +74.89% | 1 | 86 | 115.04% |
| CROX240510C00132000 | 2024-05-09 11:48AM EDT | 132.00 | 7.19 | 6.40 | 7.90 | +3.19 | +79.75% | 13 | 140 | 66.89% |
| CROX240510C00133000 | 2024-05-09 9:42AM EDT | 133.00 | 2.64 | 5.80 | 7.20 | -0.21 | -7.37% | 4 | 50 | 72.27% |
| CROX240510C00134000 | 2024-05-09 11:02AM EDT | 134.00 | 5.10 | 4.80 | 5.90 | +2.55 | +100.00% | 11 | 101 | 53.81% |
| CROX240510C00135000 | 2024-05-09 1:16PM EDT | 135.00 | 4.20 | 3.70 | 4.70 | +2.50 | +147.06% | 41 | 179 | 38.67% |
| CROX240510C00136000 | 2024-05-09 11:47AM EDT | 136.00 | 3.25 | 2.85 | 3.50 | +2.20 | +209.52% | 241 | 736 | 21.29% |
| CROX240510C00137000 | 2024-05-09 12:13PM EDT | 137.00 | 2.47 | 2.25 | 2.55 | +1.72 | +229.33% | 235 | 386 | 19.34% |
| CROX240510C00138000 | 2024-05-09 1:20PM EDT | 138.00 | 1.64 | 1.55 | 1.80 | +0.99 | +152.31% | 243 | 646 | 21.88% |
| CROX240510C00139000 | 2024-05-09 1:08PM EDT | 139.00 | 1.30 | 1.00 | 1.25 | +1.00 | +333.33% | 50 | 227 | 24.56% |
| CROX240510C00140000 | 2024-05-09 1:17PM EDT | 140.00 | 0.70 | 0.65 | 0.80 | +0.45 | +180.00% | 204 | 607 | 25.54% |
| CROX240510C00141000 | 2024-05-09 12:23PM EDT | 141.00 | 0.49 | 0.35 | 0.50 | +0.34 | +226.67% | 32 | 268 | 26.76% |
| CROX240510C00142000 | 2024-05-09 10:41AM EDT | 142.00 | 0.30 | 0.15 | 0.30 | +0.25 | +500.00% | 6 | 206 | 27.74% |
| CROX240510C00143000 | 2024-05-09 11:59AM EDT | 143.00 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 18 | 382 | 29.88% |
| CROX240510C00144000 | 2024-05-09 10:53AM EDT | 144.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 6 | 82 | 32.81% |
| CROX240510C00145000 | 2024-05-09 1:07PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 168 | 37.99% |
| CROX240510C00146000 | 2024-05-09 12:28PM EDT | 146.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 2 | 130 | 42.87% |
| CROX240510C00147000 | 2024-05-07 3:53PM EDT | 147.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 165 | 225 | 56.74% |
| CROX240510C00148000 | 2024-05-09 10:11AM EDT | 148.00 | 0.30 | 0.05 | 0.70 | +0.18 | +150.00% | 7 | 95 | 65.82% |
| CROX240510C00149000 | 2024-05-09 12:09PM EDT | 149.00 | 0.05 | 0.05 | 0.15 | +0.02 | +66.67% | 11 | 201 | 52.34% |
| CROX240510C00150000 | 2024-05-09 12:26PM EDT | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 18 | 487 | 53.71% |
| CROX240510C00152500 | 2024-05-09 12:05PM EDT | 152.50 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 73 | 239 | 63.48% |
| CROX240510C00155000 | 2024-05-09 11:53AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 303 | 68.36% |
| CROX240510C00157500 | 2024-05-09 10:07AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 76.95% |
| CROX240510C00160000 | 2024-05-07 2:36PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 517 | 453 | 78.13% |
| CROX240510C00162500 | 2024-05-09 1:07PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 258 | 85.94% |
| CROX240510C00165000 | 2024-05-09 1:05PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 64 | 92.97% |
| CROX240510C00170000 | 2024-05-08 3:17PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 107.81% |
| CROX240510C00175000 | 2024-05-06 3:00PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 131.25% |
| CROX240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 134.38% |
| CROX240510C00185000 | 2024-05-06 10:26AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 638 | 1,276 | 146.88% |
| CROX240510C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 96 | 158.59% |
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 | 309.38% |
| CROX240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 31 | 281.25% |
| CROX240510P00089000 | 2024-05-06 3:19PM EDT | 89.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 231.25% |
| CROX240510P00090000 | 2024-05-09 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 3 | 16 | 225.00% |
| CROX240510P00095000 | 2024-05-08 9:59AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 194 | 199.22% |
| CROX240510P00096000 | 2024-05-08 9:49AM EDT | 96.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 195.31% |
| CROX240510P00099000 | 2024-05-07 9:54AM EDT | 99.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 36 | 57 | 179.69% |
| CROX240510P00100000 | 2024-05-08 10:24AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 175.00% |
| CROX240510P00101000 | 2024-05-07 9:48AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 170.31% |
| CROX240510P00102000 | 2024-05-08 2:48PM EDT | 102.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 165.63% |
| CROX240510P00103000 | 2024-05-07 2:04PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 370 | 160.94% |
| CROX240510P00104000 | 2024-05-07 2:39PM EDT | 104.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 47 | 156.25% |
| CROX240510P00105000 | 2024-05-08 11:57AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 257 | 151.56% |
| CROX240510P00106000 | 2024-05-08 1:22PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 146.88% |
| CROX240510P00107000 | 2024-05-08 1:31PM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 78 | 142.19% |
| CROX240510P00108000 | 2024-05-09 1:10PM EDT | 108.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 20 | 110 | 137.50% |
| CROX240510P00109000 | 2024-05-08 3:17PM EDT | 109.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 133.59% |
| CROX240510P00110000 | 2024-05-08 12:59PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 428 | 128.91% |
| CROX240510P00111000 | 2024-05-08 10:00AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 682 | 720 | 125.00% |
| CROX240510P00112000 | 2024-05-09 12:38PM EDT | 112.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 515 | 120.31% |
| CROX240510P00113000 | 2024-05-08 10:37AM EDT | 113.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 136 | 215 | 115.63% |
| CROX240510P00114000 | 2024-05-09 11:17AM EDT | 114.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 5 | 72 | 121.88% |
| CROX240510P00115000 | 2024-05-08 10:01AM EDT | 115.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 350 | 107.03% |
| CROX240510P00116000 | 2024-05-07 3:51PM EDT | 116.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 69 | 61 | 112.50% |
| CROX240510P00117000 | 2024-05-08 10:54AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 125 | 107.81% |
| CROX240510P00118000 | 2024-05-09 11:07AM EDT | 118.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 20 | 305 | 122.66% |
| CROX240510P00119000 | 2024-05-08 10:05AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 352 | 89.84% |
| CROX240510P00120000 | 2024-05-08 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 191 | 1,576 | 115.43% |
| CROX240510P00121000 | 2024-05-08 10:50AM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 88 | 129.00% |
| CROX240510P00122000 | 2024-05-09 10:14AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 20 | 77.34% |
| CROX240510P00123000 | 2024-05-08 12:31PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 219 | 80.47% |
| CROX240510P00124000 | 2024-05-08 3:07PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 76.17% |
| CROX240510P00125000 | 2024-05-09 9:51AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 2 | 190 | 71.48% |
| CROX240510P00126000 | 2024-05-09 10:53AM EDT | 126.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 251 | 60.94% |
| CROX240510P00127000 | 2024-05-09 10:05AM EDT | 127.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 75 | 56.64% |
| CROX240510P00128000 | 2024-05-08 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 255 | 62.11% |
| CROX240510P00129000 | 2024-05-08 1:01PM EDT | 129.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 166 | 57.42% |
| CROX240510P00130000 | 2024-05-09 11:55AM EDT | 130.00 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 16 | 356 | 55.66% |
| CROX240510P00131000 | 2024-05-08 12:20PM EDT | 131.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 90 | 103 | 50.59% |
| CROX240510P00132000 | 2024-05-09 12:10PM EDT | 132.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 8 | 145 | 49.81% |
| CROX240510P00133000 | 2024-05-08 12:10PM EDT | 133.00 | 0.32 | 0.00 | 0.10 | -0.48 | -60.00% | 1 | 105 | 40.53% |
| CROX240510P00134000 | 2024-05-09 12:54PM EDT | 134.00 | 0.10 | 0.05 | 0.10 | -0.80 | -88.89% | 28 | 1,048 | 35.35% |
| CROX240510P00135000 | 2024-05-09 12:25PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | -1.30 | -89.66% | 91 | 214 | 33.40% |
| CROX240510P00136000 | 2024-05-09 12:08PM EDT | 136.00 | 0.25 | 0.15 | 0.25 | -1.95 | -88.64% | 261 | 74 | 32.28% |
| CROX240510P00140000 | 2024-05-09 12:10PM EDT | 140.00 | 1.68 | 1.55 | 1.80 | -3.92 | -70.00% | 33 | 60 | 36.52% |
| CROX240510P00144000 | 2024-05-07 3:39PM EDT | 144.00 | 7.61 | 4.20 | 5.50 | 0.00 | - | 34 | 30 | 62.55% |
| CROX240510P00145000 | 2024-05-07 11:36AM EDT | 145.00 | 9.70 | 4.70 | 6.90 | 0.00 | - | 112 | 13 | 81.74% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 29.80 | 31.00 | 0.00 | - | - | 1 | 544.39% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 44.60 | 47.70 | 0.00 | - | 10 | 0 | 626.71% |
© 2024 Yahoo. All rights reserved.