Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230217C00055000 | 2023-01-09 1:08PM EST | 55.00 | 59.80 | 66.00 | 66.90 | 0.00 | - | 2 | 3 | 151.76% |
| CROX230217C00060000 | 2023-01-26 3:18PM EST | 60.00 | 61.50 | 61.10 | 61.90 | 0.00 | - | 1 | 9 | 142.77% |
| CROX230217C00065000 | 2023-01-20 3:27PM EST | 65.00 | 58.17 | 56.10 | 56.90 | 0.00 | - | 27 | 56 | 128.13% |
| CROX230217C00070000 | 2023-01-24 1:40PM EST | 70.00 | 53.37 | 51.00 | 52.20 | 0.00 | - | 2 | 7 | 122.66% |
| CROX230217C00075000 | 2023-01-17 2:05PM EST | 75.00 | 53.40 | 46.00 | 47.20 | 0.00 | - | 2 | 6 | 109.08% |
| CROX230217C00080000 | 2023-01-13 2:47PM EST | 80.00 | 43.50 | 41.20 | 42.10 | 0.00 | - | 38 | 41 | 99.12% |
| CROX230217C00085000 | 2023-01-24 2:33PM EST | 85.00 | 38.85 | 36.30 | 37.40 | 0.00 | - | 2 | 6 | 95.26% |
| CROX230217C00090000 | 2023-01-27 11:51AM EST | 90.00 | 32.70 | 31.40 | 32.50 | -0.43 | -1.30% | 2 | 241 | 85.74% |
| CROX230217C00092500 | 2023-01-26 1:35PM EST | 92.50 | 30.00 | 29.20 | 30.00 | 0.00 | - | 1 | 27 | 83.55% |
| CROX230217C00095000 | 2023-01-27 1:41PM EST | 95.00 | 28.40 | 26.80 | 27.70 | +0.10 | +0.35% | 1 | 55 | 80.66% |
| CROX230217C00097500 | 2023-01-27 10:51AM EST | 97.50 | 24.45 | 24.50 | 25.20 | -1.73 | -6.61% | 1 | 34 | 76.17% |
| CROX230217C00100000 | 2023-01-25 3:47PM EST | 100.00 | 23.65 | 22.30 | 22.90 | 0.00 | - | 2 | 320 | 74.24% |
| CROX230217C00105000 | 2023-01-26 12:38PM EST | 105.00 | 18.66 | 18.00 | 18.70 | 0.00 | - | 1 | 98 | 71.58% |
| CROX230217C00110000 | 2023-01-26 9:50AM EST | 110.00 | 15.00 | 14.00 | 14.40 | 0.00 | - | 10 | 2,026 | 66.42% |
| CROX230217C00115000 | 2023-01-27 3:10PM EST | 115.00 | 11.60 | 10.60 | 10.90 | +0.50 | +4.50% | 8 | 1,818 | 64.87% |
| CROX230217C00120000 | 2023-01-27 3:14PM EST | 120.00 | 8.41 | 7.60 | 7.90 | +0.71 | +9.22% | 29 | 301 | 62.81% |
| CROX230217C00125000 | 2023-01-27 3:32PM EST | 125.00 | 5.90 | 5.30 | 5.50 | +0.60 | +11.32% | 106 | 3,112 | 61.69% |
| CROX230217C00130000 | 2023-01-27 2:46PM EST | 130.00 | 4.00 | 3.50 | 3.80 | +0.21 | +5.54% | 23 | 884 | 61.17% |
| CROX230217C00135000 | 2023-01-27 3:03PM EST | 135.00 | 2.60 | 2.35 | 2.50 | +0.25 | +10.64% | 13 | 4,410 | 61.27% |
| CROX230217C00140000 | 2023-01-27 3:57PM EST | 140.00 | 1.55 | 1.40 | 1.65 | -0.10 | -6.06% | 22 | 348 | 60.79% |
| CROX230217C00145000 | 2023-01-27 3:38PM EST | 145.00 | 1.00 | 0.85 | 1.05 | -0.05 | -4.76% | 5 | 1,039 | 60.84% |
| CROX230217C00150000 | 2023-01-27 12:49PM EST | 150.00 | 0.57 | 0.50 | 0.65 | -0.08 | -12.31% | 26 | 353 | 60.84% |
| CROX230217C00155000 | 2023-01-27 11:39AM EST | 155.00 | 0.28 | 0.00 | 0.55 | -0.28 | -50.00% | 13 | 54 | 58.50% |
| CROX230217C00160000 | 2023-01-27 11:02AM EST | 160.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 51 | 166 | 62.31% |
| CROX230217C00165000 | 2023-01-26 2:25PM EST | 165.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 10 | 43 | 74.12% |
| CROX230217C00170000 | 2023-01-25 12:03PM EST | 170.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 11 | 55 | 73.14% |
| CROX230217C00175000 | 2023-01-18 3:59PM EST | 175.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 4 | 8 | 75.20% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230217P00055000 | 2023-01-20 2:03PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 125.00% |
| CROX230217P00060000 | 2023-01-11 9:51AM EST | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 126.95% |
| CROX230217P00065000 | 2023-01-12 2:16PM EST | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 70 | 113.67% |
| CROX230217P00070000 | 2023-01-27 2:04PM EST | 70.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 30 | 178 | 101.17% |
| CROX230217P00075000 | 2023-01-26 10:24AM EST | 75.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 60 | 98.83% |
| CROX230217P00080000 | 2023-01-27 9:36AM EST | 80.00 | 0.11 | 0.10 | 0.40 | -0.04 | -26.67% | 1 | 185 | 94.43% |
| CROX230217P00085000 | 2023-01-26 1:04PM EST | 85.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 34 | 131 | 87.70% |
| CROX230217P00087500 | 2023-01-19 9:32AM EST | 87.50 | 0.50 | 0.15 | 0.45 | 0.00 | - | 4 | 12 | 79.30% |
| CROX230217P00090000 | 2023-01-27 10:08AM EST | 90.00 | 0.45 | 0.20 | 0.80 | -0.10 | -18.18% | 1 | 169 | 81.45% |
| CROX230217P00092500 | 2023-01-25 11:15AM EST | 92.50 | 0.70 | 0.40 | 0.70 | 0.00 | - | 2 | 52 | 76.95% |
| CROX230217P00095000 | 2023-01-27 1:46PM EST | 95.00 | 0.62 | 0.50 | 0.70 | -0.08 | -11.43% | 2 | 168 | 72.27% |
| CROX230217P00097500 | 2023-01-27 11:53AM EST | 97.50 | 0.75 | 0.65 | 0.85 | -0.10 | -11.76% | 1 | 82 | 69.92% |
| CROX230217P00100000 | 2023-01-27 3:24PM EST | 100.00 | 0.95 | 0.85 | 1.05 | -0.20 | -17.39% | 19 | 626 | 67.92% |
| CROX230217P00105000 | 2023-01-27 2:26PM EST | 105.00 | 1.52 | 1.50 | 1.75 | -0.38 | -20.00% | 11 | 1,399 | 65.80% |
| CROX230217P00110000 | 2023-01-27 3:27PM EST | 110.00 | 2.50 | 2.50 | 2.80 | -0.44 | -14.97% | 100 | 1,697 | 63.79% |
| CROX230217P00115000 | 2023-01-27 1:31PM EST | 115.00 | 3.88 | 3.90 | 4.30 | -0.65 | -14.35% | 31 | 617 | 61.67% |
| CROX230217P00120000 | 2023-01-27 2:53PM EST | 120.00 | 5.67 | 5.90 | 6.40 | -1.03 | -15.37% | 147 | 1,118 | 60.30% |
| CROX230217P00125000 | 2023-01-27 3:44PM EST | 125.00 | 8.50 | 8.60 | 9.00 | -0.20 | -2.30% | 24 | 683 | 59.20% |
| CROX230217P00130000 | 2023-01-25 1:04PM EST | 130.00 | 11.40 | 11.90 | 12.20 | 0.00 | - | 2 | 86 | 58.47% |
| CROX230217P00135000 | 2023-01-27 11:00AM EST | 135.00 | 15.60 | 15.40 | 16.00 | +0.20 | +1.30% | 4 | 10 | 56.69% |
| CROX230217P00140000 | 2023-01-25 9:31AM EST | 140.00 | 21.20 | 19.60 | 20.20 | 0.00 | - | 1 | 60 | 56.49% |
| CROX230217P00145000 | 2023-01-17 9:30AM EST | 145.00 | 21.60 | 24.00 | 24.80 | 0.00 | - | 1 | 1 | 56.54% |
| CROX230217P00150000 | 2023-01-05 9:30AM EST | 150.00 | 42.00 | 28.70 | 29.50 | 0.00 | - | - | 1 | 56.84% |
| CROX230217P00155000 | 2023-01-25 9:30AM EST | 155.00 | 34.20 | 33.40 | 34.30 | 0.00 | - | 1 | 2 | 53.91% |
| CROX230217P00160000 | 2023-01-18 12:27PM EST | 160.00 | 33.10 | 38.30 | 39.30 | 0.00 | - | - | 1 | 56.45% |
© 2023 Yahoo. All rights reserved.
