Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX221021C00050000 | 2022-09-16 11:04AM EDT | 50.00 | 26.00 | 17.10 | 18.00 | 0.00 | - | - | 1 | 0.00% |
| CROX221021C00055000 | 2022-09-23 12:24PM EDT | 55.00 | 13.20 | 12.30 | 13.50 | 0.00 | - | 5 | 16 | 0.00% |
| CROX221021C00060000 | 2022-09-30 9:39AM EDT | 60.00 | 8.00 | 8.80 | 9.50 | -3.60 | -31.03% | 1 | 47 | 52.54% |
| CROX221021C00065000 | 2022-09-30 9:44AM EDT | 65.00 | 5.67 | 5.60 | 6.10 | -2.83 | -33.29% | 15 | 67 | 54.44% |
| CROX221021C00067500 | 2022-09-30 9:46AM EDT | 67.50 | 4.50 | 4.40 | 4.80 | -3.48 | -43.61% | 3 | 163 | 57.84% |
| CROX221021C00070000 | 2022-09-30 9:49AM EDT | 70.00 | 3.65 | 3.30 | 3.70 | -2.25 | -38.14% | 9 | 235 | 59.23% |
| CROX221021C00072500 | 2022-09-29 3:46PM EDT | 72.50 | 4.69 | 2.45 | 2.85 | 0.00 | - | 39 | 122 | 60.84% |
| CROX221021C00075000 | 2022-09-30 9:39AM EDT | 75.00 | 1.55 | 1.70 | 2.00 | -1.91 | -55.20% | 6 | 1,385 | 59.91% |
| CROX221021C00077500 | 2022-09-30 9:49AM EDT | 77.50 | 1.35 | 1.20 | 1.50 | -0.95 | -41.30% | 3 | 438 | 61.04% |
| CROX221021C00080000 | 2022-09-30 9:31AM EDT | 80.00 | 1.00 | 0.80 | 1.30 | -0.72 | -41.86% | 8 | 1,016 | 63.67% |
| CROX221021C00082500 | 2022-09-30 9:44AM EDT | 82.50 | 0.66 | 0.50 | 0.75 | -0.98 | -59.76% | 3 | 225 | 60.89% |
| CROX221021C00085000 | 2022-09-30 9:44AM EDT | 85.00 | 0.50 | 0.40 | 0.55 | -0.50 | -50.00% | 21 | 1,539 | 62.99% |
| CROX221021C00090000 | 2022-09-29 3:30PM EDT | 90.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 31 | 780 | 70.02% |
| CROX221021C00095000 | 2022-09-30 9:39AM EDT | 95.00 | 0.11 | 0.10 | 0.25 | -0.14 | -56.00% | 5 | 961 | 70.70% |
| CROX221021C00100000 | 2022-09-28 12:25PM EDT | 100.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 130 | 66.02% |
| CROX221021C00105000 | 2022-09-29 12:47PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 83 | 100.49% |
| CROX221021C00110000 | 2022-09-19 2:05PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 84.38% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX221021P00037500 | 2022-09-22 10:41AM EDT | 37.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 126.76% |
| CROX221021P00040000 | 2022-09-27 2:51PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 27 | 125.59% |
| CROX221021P00045000 | 2022-09-29 3:27PM EDT | 45.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 105.47% |
| CROX221021P00047500 | 2022-09-23 2:59PM EDT | 47.50 | 0.55 | 0.20 | 0.60 | 0.00 | - | 28 | 39 | 100.20% |
| CROX221021P00050000 | 2022-09-30 9:41AM EDT | 50.00 | 0.57 | 0.50 | 0.70 | +0.17 | +42.50% | 1 | 246 | 98.14% |
| CROX221021P00055000 | 2022-09-29 3:45PM EDT | 55.00 | 0.75 | 1.10 | 1.35 | 0.00 | - | 22 | 296 | 93.80% |
| CROX221021P00060000 | 2022-09-29 2:31PM EDT | 60.00 | 1.55 | 2.10 | 2.40 | 0.00 | - | 67 | 501 | 89.26% |
| CROX221021P00065000 | 2022-09-30 9:45AM EDT | 65.00 | 3.99 | 3.80 | 4.00 | +1.34 | +50.57% | 9 | 1,310 | 86.13% |
| CROX221021P00067500 | 2022-09-30 9:49AM EDT | 67.50 | 5.00 | 5.00 | 5.50 | +1.80 | +56.25% | 14 | 365 | 88.87% |
| CROX221021P00070000 | 2022-09-30 9:34AM EDT | 70.00 | 7.00 | 6.20 | 6.80 | +2.67 | +61.66% | 15 | 363 | 87.40% |
| CROX221021P00072500 | 2022-09-29 3:39PM EDT | 72.50 | 5.58 | 7.80 | 8.50 | 0.00 | - | 38 | 222 | 89.50% |
| CROX221021P00075000 | 2022-09-29 1:45PM EDT | 75.00 | 7.65 | 9.60 | 10.40 | 0.00 | - | 3 | 991 | 92.48% |
| CROX221021P00077500 | 2022-09-29 10:57AM EDT | 77.50 | 8.90 | 11.60 | 12.30 | 0.00 | - | 6 | 57 | 95.21% |
| CROX221021P00080000 | 2022-09-29 2:13PM EDT | 80.00 | 11.30 | 13.60 | 14.70 | 0.00 | - | 5 | 254 | 100.49% |
| CROX221021P00082500 | 2022-09-23 3:51PM EDT | 82.50 | 16.70 | 15.80 | 16.60 | 0.00 | - | 1 | 20 | 102.03% |
| CROX221021P00085000 | 2022-09-23 3:38PM EDT | 85.00 | 19.00 | 18.00 | 19.40 | 0.00 | - | 1 | 230 | 110.55% |
| CROX221021P00090000 | 2022-09-27 2:53PM EDT | 90.00 | 21.50 | 22.40 | 24.10 | 0.00 | - | 1 | 15 | 117.29% |
| CROX221021P00095000 | 2022-09-19 11:36AM EDT | 95.00 | 18.10 | 27.60 | 28.90 | 0.00 | - | 21 | 22 | 130.91% |
| CROX221021P00100000 | 2022-09-28 1:35PM EDT | 100.00 | 28.94 | 32.60 | 33.80 | 0.00 | - | 2 | 3 | 142.19% |
| CROX221021P00105000 | 2022-09-28 1:35PM EDT | 105.00 | 34.09 | 37.50 | 39.00 | 0.00 | - | 2 | 0 | 154.69% |
| CROX221021P00120000 | 2022-09-09 12:01PM EDT | 120.00 | 40.80 | 52.50 | 53.80 | 0.00 | - | 2 | 0 | 181.88% |
© 2022 Yahoo. All rights reserved.
