CROX - Crocs, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230609C00080000 | 2023-06-01 9:33AM EDT | 80.00 | 29.60 | 35.40 | 36.50 | 0.00 | - | - | 1 | 223.63% |
| CROX230609C00085000 | 2023-06-02 9:49AM EDT | 85.00 | 21.70 | 30.50 | 31.60 | 0.00 | - | 1 | 2 | 140.23% |
| CROX230609C00086000 | 2023-06-05 10:42AM EDT | 86.00 | 23.50 | 29.50 | 30.50 | 0.00 | - | 1 | 2 | 121.09% |
| CROX230609C00087000 | 2023-06-01 9:44AM EDT | 87.00 | 21.60 | 28.60 | 29.60 | 0.00 | - | - | 3 | 140.23% |
| CROX230609C00088000 | 2023-06-02 9:32AM EDT | 88.00 | 20.20 | 27.60 | 28.30 | 0.00 | - | 1 | 1 | 158.98% |
| CROX230609C00089000 | 2023-06-02 12:39PM EDT | 89.00 | 19.80 | 26.60 | 27.60 | 0.00 | - | 2 | 3 | 130.66% |
| CROX230609C00090000 | 2023-06-05 9:35AM EDT | 90.00 | 18.49 | 25.60 | 26.40 | 0.00 | - | 1 | 3 | 104.69% |
| CROX230609C00091000 | 2023-05-31 9:32AM EDT | 91.00 | 22.00 | 24.50 | 25.50 | 0.00 | - | - | 1 | 100.78% |
| CROX230609C00092000 | 2023-06-02 9:40AM EDT | 92.00 | 15.80 | 23.60 | 24.50 | 0.00 | - | 1 | 3 | 108.59% |
| CROX230609C00094000 | 2023-06-01 9:55AM EDT | 94.00 | 13.90 | 21.60 | 22.50 | 0.00 | - | - | 1 | 99.61% |
| CROX230609C00095000 | 2023-05-25 3:42PM EDT | 95.00 | 11.05 | 20.50 | 21.40 | 0.00 | - | - | 3 | 129.10% |
| CROX230609C00096000 | 2023-06-01 9:47AM EDT | 96.00 | 12.70 | 19.60 | 20.60 | 0.00 | - | 1 | 4 | 98.05% |
| CROX230609C00097000 | 2023-06-01 1:20PM EDT | 97.00 | 11.00 | 18.60 | 19.50 | 0.00 | - | - | 3 | 86.72% |
| CROX230609C00097500 | 2023-06-02 10:07AM EDT | 97.50 | 9.20 | 18.10 | 18.90 | 0.00 | - | 1 | 2 | 75.00% |
| CROX230609C00098000 | 2023-06-02 1:43PM EDT | 98.00 | 12.40 | 17.60 | 18.60 | 0.00 | - | 1 | 3 | 89.06% |
| CROX230609C00099000 | 2023-06-01 3:32PM EDT | 99.00 | 7.00 | 16.60 | 17.30 | 0.00 | - | - | 6 | 101.37% |
| CROX230609C00100000 | 2023-06-06 3:25PM EDT | 100.00 | 15.68 | 15.60 | 16.40 | +4.68 | +42.55% | 4 | 6 | 65.23% |
| CROX230609C00101000 | 2023-06-02 9:32AM EDT | 101.00 | 8.10 | 14.60 | 15.50 | 0.00 | - | 3 | 3 | 69.92% |
| CROX230609C00102000 | 2023-06-01 11:45AM EDT | 102.00 | 7.40 | 13.60 | 14.40 | 0.00 | - | 1 | 17 | 57.81% |
| CROX230609C00103000 | 2023-06-05 10:56AM EDT | 103.00 | 7.00 | 12.60 | 13.60 | 0.00 | - | 2 | 19 | 66.60% |
| CROX230609C00104000 | 2023-06-05 9:34AM EDT | 104.00 | 11.95 | 11.60 | 12.60 | +5.92 | +98.18% | 1 | 12 | 62.11% |
| CROX230609C00105000 | 2023-06-06 2:56PM EDT | 105.00 | 11.00 | 10.70 | 11.50 | +5.75 | +109.52% | 2 | 8 | 57.72% |
| CROX230609C00106000 | 2023-06-06 11:43AM EDT | 106.00 | 9.15 | 9.70 | 10.40 | +4.75 | +107.95% | 1 | 1,729 | 70.31% |
| CROX230609C00107000 | 2023-06-06 11:48AM EDT | 107.00 | 8.50 | 8.80 | 9.50 | +4.50 | +112.50% | 1 | 12 | 52.15% |
| CROX230609C00108000 | 2023-06-06 3:18PM EDT | 108.00 | 7.69 | 7.80 | 8.50 | +4.39 | +133.03% | 9 | 58 | 63.43% |
| CROX230609C00109000 | 2023-06-06 12:20PM EDT | 109.00 | 6.50 | 7.00 | 7.60 | +3.80 | +140.74% | 8 | 101 | 61.23% |
| CROX230609C00110000 | 2023-06-06 3:53PM EDT | 110.00 | 6.13 | 6.10 | 6.80 | +3.93 | +178.64% | 193 | 227 | 50.20% |
| CROX230609C00111000 | 2023-06-06 3:41PM EDT | 111.00 | 5.00 | 5.20 | 5.70 | +3.25 | +185.71% | 32 | 86 | 52.05% |
| CROX230609C00112000 | 2023-06-06 3:53PM EDT | 112.00 | 4.53 | 4.50 | 5.00 | +3.11 | +219.01% | 47 | 75 | 53.47% |
| CROX230609C00113000 | 2023-06-06 1:51PM EDT | 113.00 | 3.40 | 3.80 | 4.20 | +2.25 | +195.65% | 195 | 99 | 51.03% |
| CROX230609C00114000 | 2023-06-06 3:40PM EDT | 114.00 | 3.00 | 3.20 | 3.40 | +2.15 | +252.94% | 100 | 115 | 47.66% |
| CROX230609C00115000 | 2023-06-06 3:38PM EDT | 115.00 | 2.48 | 2.60 | 2.70 | +1.83 | +281.54% | 94 | 627 | 45.34% |
| CROX230609C00116000 | 2023-06-06 3:58PM EDT | 116.00 | 2.15 | 2.05 | 2.20 | +1.65 | +330.00% | 62 | 57 | 45.85% |
| CROX230609C00117000 | 2023-06-06 3:50PM EDT | 117.00 | 1.45 | 1.60 | 1.80 | +1.05 | +262.50% | 101 | 73 | 46.92% |
| CROX230609C00118000 | 2023-06-06 3:53PM EDT | 118.00 | 1.30 | 1.20 | 1.45 | +0.95 | +271.43% | 31 | 40 | 47.68% |
| CROX230609C00119000 | 2023-06-06 3:50PM EDT | 119.00 | 0.85 | 0.90 | 1.15 | +0.60 | +240.00% | 78 | 29 | 48.24% |
| CROX230609C00120000 | 2023-06-06 3:59PM EDT | 120.00 | 0.80 | 0.65 | 0.80 | +0.63 | +370.59% | 834 | 1,486 | 46.09% |
| CROX230609C00121000 | 2023-06-06 3:54PM EDT | 121.00 | 0.60 | 0.50 | 0.70 | +0.45 | +300.00% | 33 | 11 | 49.22% |
| CROX230609C00122000 | 2023-06-06 3:54PM EDT | 122.00 | 0.45 | 0.35 | 0.55 | +0.25 | +125.00% | 6 | 74 | 50.05% |
| CROX230609C00123000 | 2023-06-06 1:39PM EDT | 123.00 | 0.25 | 0.25 | 0.40 | +0.12 | +92.31% | 2 | 12 | 49.71% |
| CROX230609C00124000 | 2023-06-06 3:36PM EDT | 124.00 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 2 | 24 | 50.10% |
| CROX230609C00125000 | 2023-06-06 3:40PM EDT | 125.00 | 0.15 | 0.15 | 0.25 | +0.04 | +36.36% | 20 | 13 | 51.95% |
| CROX230609C00126000 | 2023-06-06 3:17PM EDT | 126.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 12 | 27 | 53.13% |
| CROX230609C00127000 | 2023-06-06 11:24AM EDT | 127.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 30 | 36 | 56.93% |
| CROX230609C00128000 | 2023-06-06 10:07AM EDT | 128.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 7 | 52.93% |
| CROX230609C00129000 | 2023-06-06 10:07AM EDT | 129.00 | 0.05 | 0.00 | 0.15 | -1.75 | -97.22% | 10 | 2 | 53.52% |
| CROX230609C00130000 | 2023-06-01 12:53PM EDT | 130.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 24 | 59.57% |
| CROX230609C00131000 | 2023-06-01 11:25AM EDT | 131.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 59.77% |
| CROX230609C00132000 | 2023-05-30 1:04PM EDT | 132.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 62.89% |
| CROX230609C00133000 | 2023-05-17 10:04AM EDT | 133.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CROX230609C00134000 | 2023-06-02 11:28AM EDT | 134.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 68.75% |
| CROX230609C00135000 | 2023-06-02 2:29PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 61.72% |
| CROX230609C00136000 | 2023-05-30 1:26PM EDT | 136.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 74.61% |
| CROX230609C00138000 | 2023-06-05 10:37AM EDT | 138.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 80.47% |
| CROX230609C00139000 | 2023-05-23 11:55AM EDT | 139.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 83.20% |
| CROX230609C00140000 | 2023-05-31 10:08AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 74.22% |
| CROX230609C00141000 | 2023-05-17 3:40PM EDT | 141.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 88.67% |
| CROX230609C00142000 | 2023-05-01 3:04PM EDT | 142.00 | 0.98 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 95.31% |
| CROX230609C00143000 | 2023-06-05 10:37AM EDT | 143.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 93.95% |
| CROX230609C00144000 | 2023-05-01 10:08AM EDT | 144.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 100.78% |
| CROX230609C00146000 | 2023-05-19 9:42AM EDT | 146.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 101.56% |
| CROX230609C00150000 | 2023-05-02 1:04PM EDT | 150.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 111.72% |
| CROX230609C00160000 | 2023-05-05 9:35AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 135.16% |
| CROX230609C00165000 | 2023-06-02 2:55PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 94 | 146.09% |
| CROX230609C00167500 | 2023-05-11 2:43PM EDT | 167.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 151.17% |
| CROX230609C00170000 | 2023-05-11 2:43PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 156.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX230609P00075000 | 2023-06-05 11:41AM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 35 | 184.38% |
| CROX230609P00080000 | 2023-05-22 10:54AM EDT | 80.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 160.16% |
| CROX230609P00085000 | 2023-06-06 10:06AM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 53 | 129.30% |
| CROX230609P00086000 | 2023-06-01 3:47PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 132.03% |
| CROX230609P00087000 | 2023-06-01 9:43AM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 127.34% |
| CROX230609P00088000 | 2023-06-01 3:20PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CROX230609P00090000 | 2023-06-05 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 24 | 99.22% |
| CROX230609P00091000 | 2023-06-02 2:54PM EDT | 91.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 109.77% |
| CROX230609P00092000 | 2023-06-01 2:44PM EDT | 92.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 105.47% |
| CROX230609P00093000 | 2023-06-05 9:38AM EDT | 93.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 101.17% |
| CROX230609P00094000 | 2023-06-01 3:46PM EDT | 94.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 96.88% |
| CROX230609P00095000 | 2023-06-06 10:47AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 9 | 1,542 | 87.50% |
| CROX230609P00096000 | 2023-06-05 1:33PM EDT | 96.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 25 | 50 | 88.67% |
| CROX230609P00097000 | 2023-06-02 3:07PM EDT | 97.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 7 | 84.38% |
| CROX230609P00097500 | 2023-06-05 11:45AM EDT | 97.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 82.42% |
| CROX230609P00098000 | 2023-06-05 11:56AM EDT | 98.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 78 | 80 | 83.98% |
| CROX230609P00099000 | 2023-06-06 1:18PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 3 | 41 | 64.84% |
| CROX230609P00100000 | 2023-06-06 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 86 | 647 | 61.33% |
| CROX230609P00101000 | 2023-06-06 3:39PM EDT | 101.00 | 0.09 | 0.00 | 0.10 | -0.20 | -68.97% | 3 | 40 | 63.67% |
| CROX230609P00102000 | 2023-06-06 3:54PM EDT | 102.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 23 | 129 | 66.80% |
| CROX230609P00103000 | 2023-06-06 10:52AM EDT | 103.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 15 | 373 | 59.57% |
| CROX230609P00104000 | 2023-06-06 3:44PM EDT | 104.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 21 | 705 | 55.47% |
| CROX230609P00105000 | 2023-06-06 3:13PM EDT | 105.00 | 0.11 | 0.00 | 0.15 | -0.59 | -84.29% | 29 | 121 | 51.37% |
| CROX230609P00106000 | 2023-06-06 12:34PM EDT | 106.00 | 0.20 | 0.05 | 0.20 | -0.80 | -80.00% | 14 | 72 | 51.95% |
| CROX230609P00107000 | 2023-06-06 3:39PM EDT | 107.00 | 0.15 | 0.10 | 0.15 | -1.15 | -88.46% | 42 | 57 | 49.51% |
| CROX230609P00108000 | 2023-06-06 3:39PM EDT | 108.00 | 0.25 | 0.10 | 0.25 | -1.40 | -84.85% | 17 | 35 | 50.78% |
| CROX230609P00109000 | 2023-06-06 3:10PM EDT | 109.00 | 0.35 | 0.20 | 0.35 | -1.75 | -83.33% | 32 | 41 | 50.34% |
| CROX230609P00110000 | 2023-06-06 3:48PM EDT | 110.00 | 0.50 | 0.35 | 0.45 | -2.05 | -80.39% | 20 | 114 | 48.73% |
| CROX230609P00111000 | 2023-06-05 3:32PM EDT | 111.00 | 3.20 | 0.40 | 0.60 | 0.00 | - | 11 | 13 | 47.85% |
| CROX230609P00112000 | 2023-06-06 3:51PM EDT | 112.00 | 0.90 | 0.60 | 0.80 | -2.90 | -76.32% | 588 | 121 | 47.22% |
| CROX230609P00113000 | 2023-06-06 3:52PM EDT | 113.00 | 1.15 | 0.85 | 1.05 | -3.45 | -75.00% | 54 | 32 | 46.53% |
| CROX230609P00114000 | 2023-06-06 3:46PM EDT | 114.00 | 1.45 | 1.15 | 1.40 | -5.78 | -79.94% | 17 | 10 | 46.78% |
| CROX230609P00115000 | 2023-06-06 3:53PM EDT | 115.00 | 1.85 | 1.60 | 1.75 | -5.99 | -76.40% | 16 | 25 | 45.56% |
| CROX230609P00116000 | 2023-06-06 12:55PM EDT | 116.00 | 3.30 | 2.05 | 2.25 | -3.68 | -52.72% | 31 | 17 | 46.05% |
| CROX230609P00117000 | 2023-06-01 1:46PM EDT | 117.00 | 10.07 | 2.60 | 2.80 | 0.00 | - | 10 | 16 | 46.09% |
| CROX230609P00118000 | 2023-06-06 10:59AM EDT | 118.00 | 4.50 | 3.20 | 3.50 | -4.60 | -50.55% | 1 | 10 | 47.90% |
| CROX230609P00119000 | 2023-06-06 10:45AM EDT | 119.00 | 6.00 | 3.80 | 4.20 | -4.70 | -43.93% | 6 | 8 | 48.44% |
| CROX230609P00120000 | 2023-06-01 10:48AM EDT | 120.00 | 11.70 | 4.60 | 5.00 | 0.00 | - | 1 | 10 | 50.20% |
| CROX230609P00121000 | 2023-05-26 10:29AM EDT | 121.00 | 14.68 | 5.10 | 5.80 | 0.00 | - | 5 | 4 | 50.88% |
| CROX230609P00122000 | 2023-06-02 11:28AM EDT | 122.00 | 14.70 | 5.80 | 6.70 | 0.00 | - | 1 | 11 | 53.47% |
| CROX230609P00123000 | 2023-05-25 9:49AM EDT | 123.00 | 20.20 | 6.80 | 7.70 | 0.00 | - | 1 | 6 | 58.69% |
| CROX230609P00124000 | 2023-06-06 1:37PM EDT | 124.00 | 9.60 | 7.70 | 8.80 | -5.10 | -34.69% | 1 | 5 | 66.94% |
| CROX230609P00125000 | 2023-06-06 10:51AM EDT | 125.00 | 11.14 | 8.70 | 9.60 | -3.61 | -24.47% | 1 | 5 | 65.04% |
| CROX230609P00126000 | 2023-06-05 12:08PM EDT | 126.00 | 16.50 | 9.60 | 10.60 | 0.00 | - | 1 | 1 | 69.68% |
| CROX230609P00128000 | 2023-05-03 3:25PM EDT | 128.00 | 10.65 | 17.50 | 18.50 | 0.00 | - | 1 | 0 | 215.43% |
| CROX230609P00129000 | 2023-05-22 11:50AM EDT | 129.00 | 21.50 | 12.70 | 13.50 | 0.00 | - | - | 0 | 51.56% |
| CROX230609P00130000 | 2023-05-22 11:50AM EDT | 130.00 | 22.60 | 13.60 | 14.60 | 0.00 | - | 1 | 0 | 54.69% |
| CROX230609P00131000 | 2023-05-22 11:12AM EDT | 131.00 | 23.30 | 14.60 | 15.50 | 0.00 | - | - | 0 | 86.52% |
| CROX230609P00132000 | 2023-06-01 10:10AM EDT | 132.00 | 23.90 | 15.80 | 16.50 | 0.00 | - | 1 | 0 | 66.99% |
| CROX230609P00133000 | 2023-05-18 3:55PM EDT | 133.00 | 17.60 | 16.50 | 17.60 | 0.00 | - | 15 | 0 | 50.78% |
| CROX230609P00135000 | 2023-05-23 1:00PM EDT | 135.00 | 29.46 | 18.50 | 19.60 | 0.00 | - | 1 | 0 | 55.47% |
| CROX230609P00138000 | 2023-04-28 1:46PM EDT | 138.00 | 16.50 | 30.80 | 31.90 | 0.00 | - | 1 | 0 | 346.95% |
| CROX230609P00140000 | 2023-04-28 1:27PM EDT | 140.00 | 17.60 | 32.80 | 33.80 | 0.00 | - | 1 | 0 | 356.67% |
| CROX230609P00145000 | 2023-05-04 2:59PM EDT | 145.00 | 34.15 | 34.30 | 35.80 | 0.00 | - | 1 | 0 | 308.25% |
| CROX230609P00167500 | 2023-04-27 9:31AM EDT | 167.50 | 35.00 | 60.30 | 61.40 | 0.00 | - | - | 0 | 480.05% |
© 2023 Yahoo. All rights reserved.