Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX220617C00070000 | 2021-12-23 12:17PM EDT | 70.00 | 52.63 | 57.30 | 59.20 | 0.00 | - | 2 | 3 | 0.00% |
| CROX220617C00075000 | 2022-01-03 11:13AM EDT | 75.00 | 57.85 | 52.40 | 54.40 | 0.00 | - | 1 | 0 | 1,692.97% |
| CROX220617C00085000 | 2021-12-20 12:20PM EDT | 85.00 | 50.30 | 45.00 | 46.20 | 0.00 | - | - | 1 | 1,189.75% |
| CROX220617C00090000 | 2022-01-05 2:13PM EDT | 90.00 | 43.10 | 40.30 | 42.60 | -3.90 | -8.30% | 2 | 92 | 1,047.85% |
| CROX220617C00095000 | 2021-12-29 3:18PM EDT | 95.00 | 43.30 | 36.50 | 39.00 | 0.00 | - | 1 | 4 | 947.80% |
| CROX220617C00100000 | 2022-01-05 11:29AM EDT | 100.00 | 41.00 | 33.90 | 34.80 | +5.20 | +14.53% | 1 | 16 | 869.82% |
| CROX220617C00105000 | 2022-01-04 10:41AM EDT | 105.00 | 37.50 | 30.70 | 31.60 | 0.00 | - | 1 | 18 | 804.93% |
| CROX220617C00110000 | 2022-01-04 3:22PM EDT | 110.00 | 32.00 | 27.40 | 28.80 | 0.00 | - | 2 | 31 | 748.66% |
| CROX220617C00115000 | 2022-01-05 11:25AM EDT | 115.00 | 30.60 | 24.80 | 26.60 | +1.00 | +3.38% | 5 | 58 | 709.20% |
| CROX220617C00120000 | 2022-01-05 3:12PM EDT | 120.00 | 23.90 | 21.90 | 23.80 | -1.90 | -7.36% | 78 | 153 | 662.45% |
| CROX220617C00125000 | 2022-01-05 1:34PM EDT | 125.00 | 22.80 | 19.70 | 20.30 | +0.40 | +1.79% | 6 | 99 | 617.29% |
| CROX220617C00130000 | 2022-01-05 3:51PM EDT | 130.00 | 17.40 | 17.30 | 19.00 | -4.10 | -19.07% | 13 | 108 | 591.70% |
| CROX220617C00135000 | 2022-01-05 4:05PM EDT | 135.00 | 15.46 | 15.30 | 17.70 | -3.95 | -20.35% | 4 | 198 | 569.68% |
| CROX220617C00140000 | 2022-01-05 4:57PM EDT | 140.00 | 13.75 | 13.60 | 14.20 | -3.53 | -20.43% | 205 | 1,788 | 529.66% |
| CROX220617C00145000 | 2022-01-05 2:44PM EDT | 145.00 | 13.60 | 12.00 | 12.80 | -1.30 | -8.72% | 1 | 95 | 509.52% |
| CROX220617C00150000 | 2022-01-04 1:36PM EDT | 150.00 | 13.40 | 10.30 | 12.00 | 0.00 | - | 7 | 69 | 493.36% |
| CROX220617C00155000 | 2022-01-03 10:53AM EDT | 155.00 | 10.80 | 7.10 | 10.70 | 0.00 | - | 1 | 20 | 456.64% |
| CROX220617C00160000 | 2022-01-05 3:31PM EDT | 160.00 | 8.75 | 8.00 | 8.70 | -0.65 | -6.91% | 53 | 287 | 452.39% |
| CROX220617C00165000 | 2021-12-30 2:11PM EDT | 165.00 | 8.90 | 5.10 | 8.40 | 0.00 | - | 2 | 29 | 425.44% |
| CROX220617C00170000 | 2021-12-29 4:38PM EDT | 170.00 | 8.63 | 4.20 | 7.40 | 0.00 | - | 4 | 54 | 410.55% |
| CROX220617C00175000 | 2022-01-05 3:34PM EDT | 175.00 | 5.80 | 3.00 | 7.00 | -1.40 | -19.44% | 4 | 112 | 397.75% |
| CROX220617C00180000 | 2022-01-05 3:28PM EDT | 180.00 | 5.00 | 2.75 | 6.10 | -0.86 | -14.68% | 1 | 29 | 389.16% |
| CROX220617C00185000 | 2021-12-27 2:38PM EDT | 185.00 | 5.59 | 2.20 | 5.60 | 0.00 | - | 2 | 65 | 380.86% |
| CROX220617C00190000 | 2022-01-03 3:02PM EDT | 190.00 | 4.80 | 3.30 | 5.60 | 0.00 | - | 5 | 21 | 400.34% |
| CROX220617C00195000 | 2021-12-31 12:12PM EDT | 195.00 | 3.85 | 1.35 | 3.60 | 0.00 | - | 1 | 19 | 348.83% |
| CROX220617C00200000 | 2022-01-05 1:57PM EDT | 200.00 | 3.20 | 2.50 | 4.00 | -0.50 | -13.51% | 59 | 95 | 377.49% |
| CROX220617C00210000 | 2022-01-03 12:07PM EDT | 210.00 | 3.15 | 1.90 | 3.60 | 0.00 | - | 2 | 25 | 371.19% |
| CROX220617C00220000 | 2022-01-05 12:40PM EDT | 220.00 | 2.20 | 1.40 | 1.90 | -0.15 | -6.38% | 1 | 53 | 339.75% |
| CROX220617C00230000 | 2022-01-05 4:31PM EDT | 230.00 | 1.20 | 1.05 | 1.60 | -0.56 | -31.82% | 10 | 84 | 332.81% |
| CROX220617C00240000 | 2022-01-03 4:36PM EDT | 240.00 | 1.40 | 0.80 | 1.55 | 0.00 | - | 3 | 25 | 332.32% |
| CROX220617C00250000 | 2022-01-04 4:58PM EDT | 250.00 | 1.40 | 0.20 | 4.60 | 0.00 | - | 1 | 13 | 390.14% |
| CROX220617C00260000 | 2021-12-31 10:57AM EDT | 260.00 | 0.92 | 0.05 | 4.80 | 0.00 | - | 1 | 123 | 397.75% |
| CROX220617C00270000 | 2021-12-20 4:51PM EDT | 270.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | - | 5 | 403.22% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX220617P00070000 | 2021-12-23 1:53PM EDT | 70.00 | 3.00 | 1.85 | 2.65 | 0.00 | - | 4 | 24 | 0.00% |
| CROX220617P00075000 | 2022-01-04 11:43AM EDT | 75.00 | 2.25 | 2.50 | 2.85 | 0.00 | - | 1 | 20 | 0.00% |
| CROX220617P00080000 | 2022-01-03 2:19PM EDT | 80.00 | 3.00 | 3.20 | 5.00 | 0.00 | - | 1 | 104 | 0.00% |
| CROX220617P00085000 | 2021-12-30 4:57PM EDT | 85.00 | 4.35 | 4.10 | 4.70 | 0.00 | - | 3 | 18 | 0.00% |
| CROX220617P00090000 | 2022-01-04 1:47PM EDT | 90.00 | 4.60 | 5.00 | 5.60 | 0.00 | - | 1 | 21 | 0.00% |
| CROX220617P00095000 | 2021-12-28 3:46PM EDT | 95.00 | 7.07 | 6.40 | 7.00 | 0.00 | - | 19 | 32 | 0.00% |
| CROX220617P00100000 | 2022-01-05 4:19PM EDT | 100.00 | 8.30 | 7.60 | 8.50 | +1.27 | +18.07% | 210 | 366 | 0.00% |
| CROX220617P00105000 | 2021-12-17 12:05PM EDT | 105.00 | 8.60 | 9.50 | 10.10 | 0.00 | - | 2 | 5 | 0.00% |
| CROX220617P00110000 | 2022-01-03 4:46PM EDT | 110.00 | 10.40 | 11.50 | 12.10 | 0.00 | - | 6 | 50 | 0.00% |
| CROX220617P00115000 | 2021-12-29 3:40PM EDT | 115.00 | 13.26 | 13.60 | 14.20 | 0.00 | - | 2 | 3 | 0.00% |
| CROX220617P00120000 | 2022-01-05 1:50PM EDT | 120.00 | 14.90 | 15.80 | 16.60 | -0.60 | -3.87% | 1 | 66 | 0.00% |
| CROX220617P00125000 | 2022-01-05 2:42PM EDT | 125.00 | 17.59 | 16.60 | 19.20 | +0.89 | +5.33% | 6 | 45 | 0.00% |
| CROX220617P00130000 | 2022-01-03 10:35AM EDT | 130.00 | 18.83 | 21.20 | 23.20 | 0.00 | - | 2 | 48 | 0.00% |
| CROX220617P00135000 | 2021-12-20 11:53AM EDT | 135.00 | 24.24 | 24.20 | 25.70 | 0.00 | - | 1 | 45 | 0.00% |
| CROX220617P00140000 | 2022-01-04 4:12PM EDT | 140.00 | 24.47 | 27.30 | 29.20 | 0.00 | - | 1 | 123 | 0.00% |
| CROX220617P00145000 | 2022-01-03 3:39PM EDT | 145.00 | 27.95 | 29.40 | 32.20 | 0.00 | - | 1 | 21 | 0.00% |
| CROX220617P00150000 | 2021-12-31 4:02PM EDT | 150.00 | 33.84 | 34.10 | 35.00 | 0.00 | - | 3 | 25 | 0.00% |
| CROX220617P00155000 | 2021-12-31 4:13PM EDT | 155.00 | 37.33 | 36.90 | 39.30 | 0.00 | - | 5 | 9 | 0.00% |
| CROX220617P00160000 | 2022-01-03 10:46AM EDT | 160.00 | 40.20 | 41.40 | 42.80 | 0.00 | - | 5 | 17 | 0.00% |
| CROX220617P00165000 | 2021-12-27 10:49AM EDT | 165.00 | 48.04 | 45.40 | 47.70 | 0.00 | - | 3 | 56 | 0.00% |
| CROX220617P00170000 | 2021-12-23 10:30AM EDT | 170.00 | 48.80 | 47.50 | 50.60 | 0.00 | - | 10 | 4 | 0.00% |
| CROX220617P00175000 | 2021-11-08 12:01PM EDT | 175.00 | 25.65 | 34.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| CROX220617P00180000 | 2021-11-26 12:55PM EDT | 180.00 | 33.50 | 59.00 | 63.80 | 0.00 | - | 6 | 6 | 0.00% |
| CROX220617P00195000 | 2021-12-13 3:03PM EDT | 195.00 | 49.80 | 70.00 | 72.80 | 0.00 | - | - | 3 | 0.00% |
| CROX220617P00200000 | 2021-11-04 2:24PM EDT | 200.00 | 41.25 | 50.30 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| CROX220617P00220000 | 2021-11-02 12:58PM EDT | 220.00 | 60.30 | 65.80 | 67.40 | 0.00 | - | - | 2 | 0.00% |
| CROX220617P00230000 | 2021-11-05 10:54AM EDT | 230.00 | 61.30 | 73.90 | 76.10 | 0.00 | - | 2 | 8 | 0.00% |
| CROX220617P00250000 | 2021-11-04 10:48AM EDT | 250.00 | 78.30 | 91.70 | 93.50 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
