Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM 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 | 43.40 | 47.50 | 0.00 | - | 1 | 2 | 456.45% |
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 38.50 | 42.30 | 0.00 | - | 1 | 1 | 398.44% |
| CROX240510C00105000 | 2024-05-02 10:12AM EDT | 105.00 | 20.30 | 33.50 | 37.40 | 0.00 | - | - | 0 | 356.64% |
| CROX240510C00107000 | 2024-05-01 9:37AM EDT | 107.00 | 18.10 | 32.00 | 35.30 | 0.00 | - | - | 7 | 360.55% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 29.00 | 32.30 | 0.00 | - | 1 | 1 | 330.86% |
| CROX240510C00111000 | 2024-05-07 1:30PM EDT | 111.00 | 23.45 | 27.50 | 31.30 | 0.00 | - | 4 | 6 | 294.14% |
| CROX240510C00112000 | 2024-05-03 10:38AM EDT | 112.00 | 16.50 | 26.50 | 30.30 | 0.00 | - | 16 | 19 | 284.96% |
| CROX240510C00114000 | 2024-05-02 10:12AM EDT | 114.00 | 13.00 | 24.50 | 28.30 | 0.00 | - | 1 | 3 | 266.60% |
| CROX240510C00115000 | 2024-05-07 10:36AM EDT | 115.00 | 22.55 | 23.80 | 27.30 | 0.00 | - | 9 | 11 | 273.05% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 21.50 | 25.30 | 0.00 | - | 1 | 12 | 239.65% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 20.60 | 24.30 | 0.00 | - | 3 | 7 | 235.55% |
| CROX240510C00119000 | 2024-05-02 2:46PM EDT | 119.00 | 10.58 | 19.60 | 23.20 | 0.00 | - | 3 | 11 | 221.68% |
| CROX240510C00120000 | 2024-05-07 3:08PM EDT | 120.00 | 16.51 | 18.80 | 22.30 | 0.00 | - | 26 | 29 | 226.37% |
| CROX240510C00121000 | 2024-05-07 3:08PM EDT | 121.00 | 15.56 | 17.80 | 21.30 | 0.00 | - | 3 | 6 | 216.99% |
| CROX240510C00122000 | 2024-05-07 9:34AM EDT | 122.00 | 16.63 | 16.90 | 20.30 | 0.00 | - | 1 | 11 | 211.72% |
| CROX240510C00123000 | 2024-05-07 9:52AM EDT | 123.00 | 17.00 | 16.00 | 19.20 | 0.00 | - | 22 | 34 | 202.34% |
| CROX240510C00124000 | 2024-05-08 10:03AM EDT | 124.00 | 11.00 | 15.00 | 18.30 | 0.00 | - | 1 | 75 | 196.58% |
| CROX240510C00125000 | 2024-05-09 9:43AM EDT | 125.00 | 10.19 | 13.90 | 17.30 | 0.00 | - | 1 | 43 | 183.50% |
| CROX240510C00126000 | 2024-05-10 9:52AM EDT | 126.00 | 14.79 | 13.40 | 16.20 | +4.79 | +47.90% | 20 | 95 | 187.30% |
| CROX240510C00127000 | 2024-05-09 2:43PM EDT | 127.00 | 12.00 | 12.70 | 15.30 | 0.00 | - | 2 | 104 | 189.36% |
| CROX240510C00128000 | 2024-05-09 2:22PM EDT | 128.00 | 10.95 | 12.10 | 13.80 | 0.00 | - | 12 | 338 | 176.17% |
| CROX240510C00129000 | 2024-05-09 10:08AM EDT | 129.00 | 8.62 | 10.50 | 13.20 | 0.00 | - | 2 | 116 | 160.35% |
| CROX240510C00130000 | 2024-05-09 2:54PM EDT | 130.00 | 9.47 | 9.80 | 11.00 | 0.00 | - | 38 | 481 | 123.24% |
| CROX240510C00131000 | 2024-05-09 10:38AM EDT | 131.00 | 9.54 | 8.20 | 11.30 | +1.67 | +26.94% | 1 | 83 | 134.57% |
| CROX240510C00132000 | 2024-05-09 1:39PM EDT | 132.00 | 7.62 | 6.90 | 10.30 | 0.00 | - | 33 | 114 | 116.31% |
| CROX240510C00133000 | 2024-05-09 3:53PM EDT | 133.00 | 6.54 | 6.10 | 9.30 | 0.00 | - | 6 | 49 | 111.43% |
| CROX240510C00134000 | 2024-05-10 9:33AM EDT | 134.00 | 7.80 | 5.90 | 7.90 | +3.10 | +65.96% | 1 | 111 | 110.45% |
| CROX240510C00135000 | 2024-05-09 3:53PM EDT | 135.00 | 5.80 | 5.00 | 5.70 | +1.18 | +25.54% | 2 | 168 | 73.24% |
| CROX240510C00136000 | 2024-05-10 9:56AM EDT | 136.00 | 4.70 | 3.70 | 4.90 | +1.45 | +44.62% | 1 | 528 | 60.74% |
| CROX240510C00137000 | 2024-05-10 9:32AM EDT | 137.00 | 3.82 | 3.00 | 3.70 | +1.18 | +44.70% | 2 | 385 | 52.83% |
| CROX240510C00138000 | 2024-05-10 9:47AM EDT | 138.00 | 2.60 | 2.20 | 3.50 | +0.79 | +43.65% | 29 | 635 | 61.43% |
| CROX240510C00139000 | 2024-05-10 10:14AM EDT | 139.00 | 1.70 | 1.00 | 2.30 | +0.60 | +54.55% | 8 | 236 | 63.53% |
| CROX240510C00140000 | 2024-05-10 10:04AM EDT | 140.00 | 1.00 | 0.85 | 1.50 | +0.20 | +25.00% | 35 | 523 | 54.00% |
| CROX240510C00141000 | 2024-05-10 9:52AM EDT | 141.00 | 0.60 | 0.50 | 0.85 | +0.15 | +33.33% | 42 | 307 | 46.09% |
| CROX240510C00142000 | 2024-05-10 10:12AM EDT | 142.00 | 0.10 | 0.20 | 0.40 | -0.15 | -60.00% | 46 | 204 | 40.04% |
| CROX240510C00143000 | 2024-05-10 10:14AM EDT | 143.00 | 0.10 | 0.05 | 0.15 | -0.05 | -25.00% | 3 | 381 | 35.74% |
| CROX240510C00144000 | 2024-05-09 10:53AM EDT | 144.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 6 | 82 | 43.36% |
| CROX240510C00145000 | 2024-05-10 10:12AM EDT | 145.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 72 | 176 | 46.09% |
| CROX240510C00146000 | 2024-05-09 12:28PM EDT | 146.00 | 0.11 | 0.05 | 0.60 | 0.00 | - | 2 | 128 | 71.09% |
| CROX240510C00147000 | 2024-05-07 3:53PM EDT | 147.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 165 | 225 | 80.57% |
| CROX240510C00148000 | 2024-05-09 2:40PM EDT | 148.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 8 | 102 | 86.33% |
| CROX240510C00149000 | 2024-05-09 12:09PM EDT | 149.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 11 | 190 | 127.25% |
| CROX240510C00150000 | 2024-05-10 9:36AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 478 | 61.72% |
| CROX240510C00152500 | 2024-05-09 12:05PM EDT | 152.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 73 | 298 | 82.03% |
| CROX240510C00155000 | 2024-05-09 11:53AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 177 | 411 | 94.53% |
| CROX240510C00157500 | 2024-05-09 10:07AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 107.03% |
| CROX240510C00160000 | 2024-05-07 2:36PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 517 | 453 | 108.59% |
| CROX240510C00162500 | 2024-05-09 1:07PM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 254 | 118.75% |
| CROX240510C00165000 | 2024-05-09 1:05PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 129.69% |
| CROX240510C00167500 | 2024-05-07 12:19PM EDT | 167.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 12 | 206.45% |
| CROX240510C00170000 | 2024-05-08 3:17PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 150.00% |
| CROX240510C00175000 | 2024-05-06 3:00PM EDT | 175.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 241.41% |
| CROX240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 298.05% |
| CROX240510C00185000 | 2024-05-06 10:26AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 638 | 1,276 | 204.69% |
| CROX240510C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 50.00% |
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 | 440.63% |
| CROX240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 31 | 396.88% |
| CROX240510P00081000 | 2024-05-06 9:38AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 45 | 50.00% |
| CROX240510P00082000 | 2024-05-06 9:38AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 59 | 381.25% |
| CROX240510P00083000 | 2024-05-06 9:38AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 106 | 375.00% |
| CROX240510P00084000 | 2024-05-06 9:51AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 365.63% |
| CROX240510P00085000 | 2024-05-06 9:52AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 44 | 359.38% |
| CROX240510P00087000 | 2024-05-06 2:35PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 495.31% |
| CROX240510P00088000 | 2024-05-06 2:09PM EDT | 88.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 24 | 334.38% |
| CROX240510P00089000 | 2024-05-09 2:39PM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 328.13% |
| CROX240510P00090000 | 2024-05-09 10:56AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 320.31% |
| CROX240510P00093000 | 2024-05-06 12:42PM EDT | 93.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 3 | 439.84% |
| CROX240510P00094000 | 2024-05-06 3:42PM EDT | 94.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 3 | 430.08% |
| CROX240510P00095000 | 2024-05-08 9:59AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 194 | 284.38% |
| CROX240510P00096000 | 2024-05-08 9:49AM EDT | 96.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 278.13% |
| CROX240510P00099000 | 2024-05-07 9:54AM EDT | 99.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 36 | 57 | 256.25% |
| CROX240510P00100000 | 2024-05-08 10:24AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 250.00% |
| CROX240510P00101000 | 2024-05-07 9:48AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 243.75% |
| CROX240510P00102000 | 2024-05-08 2:48PM EDT | 102.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 235.94% |
| CROX240510P00103000 | 2024-05-07 2:04PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 370 | 229.69% |
| CROX240510P00104000 | 2024-05-07 2:39PM EDT | 104.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 47 | 221.88% |
| CROX240510P00105000 | 2024-05-08 11:57AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 257 | 215.63% |
| CROX240510P00106000 | 2024-05-08 1:22PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 209.38% |
| CROX240510P00107000 | 2024-05-09 3:48PM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 76 | 203.13% |
| CROX240510P00108000 | 2024-05-09 1:10PM EDT | 108.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 106 | 196.88% |
| CROX240510P00109000 | 2024-05-08 3:17PM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| CROX240510P00110000 | 2024-05-08 12:59PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 428 | 184.38% |
| CROX240510P00111000 | 2024-05-08 10:00AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 682 | 720 | 178.13% |
| CROX240510P00112000 | 2024-05-09 12:38PM EDT | 112.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 510 | 171.88% |
| CROX240510P00113000 | 2024-05-09 3:43PM EDT | 113.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 215 | 165.63% |
| CROX240510P00114000 | 2024-05-09 11:17AM EDT | 114.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 5 | 67 | 233.20% |
| CROX240510P00115000 | 2024-05-09 3:43PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 342 | 153.13% |
| CROX240510P00116000 | 2024-05-07 3:51PM EDT | 116.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 69 | 61 | 160.94% |
| CROX240510P00117000 | 2024-05-08 10:54AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 125 | 141.41% |
| CROX240510P00118000 | 2024-05-09 11:07AM EDT | 118.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 20 | 285 | 200.39% |
| CROX240510P00119000 | 2024-05-08 10:05AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 352 | 129.69% |
| CROX240510P00120000 | 2024-05-08 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 1,576 | 123.44% |
| CROX240510P00121000 | 2024-05-08 10:50AM EDT | 121.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 29 | 88 | 202.93% |
| CROX240510P00122000 | 2024-05-09 10:14AM EDT | 122.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 189.45% |
| CROX240510P00123000 | 2024-05-09 10:05AM EDT | 123.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 219 | 150.59% |
| CROX240510P00124000 | 2024-05-08 3:07PM EDT | 124.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 146.09% |
| CROX240510P00125000 | 2024-05-09 9:51AM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 189 | 93.75% |
| CROX240510P00126000 | 2024-05-09 10:53AM EDT | 126.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 251 | 88.28% |
| CROX240510P00127000 | 2024-05-09 10:05AM EDT | 127.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 73 | 155.18% |
| CROX240510P00128000 | 2024-05-08 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 40 | 255 | 94.92% |
| CROX240510P00129000 | 2024-05-08 1:01PM EDT | 129.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 17 | 166 | 136.72% |
| CROX240510P00130000 | 2024-05-10 9:55AM EDT | 130.00 | 0.10 | 0.00 | 0.30 | +0.08 | +400.00% | 10 | 350 | 88.09% |
| CROX240510P00131000 | 2024-05-08 12:20PM EDT | 131.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 90 | 103 | 118.07% |
| CROX240510P00132000 | 2024-05-09 2:54PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 171 | 52.73% |
| CROX240510P00133000 | 2024-05-09 10:03AM EDT | 133.00 | 0.10 | 0.00 | 0.10 | -0.22 | -68.75% | 1 | 106 | 52.34% |
| CROX240510P00134000 | 2024-05-10 10:08AM EDT | 134.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,073 | 52.73% |
| CROX240510P00135000 | 2024-05-09 3:29PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 98 | 233 | 50.20% |
| CROX240510P00136000 | 2024-05-09 12:08PM EDT | 136.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 261 | 313 | 56.25% |
| CROX240510P00137000 | 2024-05-10 9:30AM EDT | 137.00 | 0.12 | 0.05 | 0.15 | -0.15 | -37.50% | 3 | 262 | 33.89% |
| CROX240510P00138000 | 2024-05-10 9:55AM EDT | 138.00 | 0.20 | 0.05 | 0.15 | -0.30 | -60.00% | 11 | 90 | 25.10% |
| CROX240510P00139000 | 2024-05-10 9:56AM EDT | 139.00 | 0.20 | 0.20 | 0.35 | -0.60 | -75.00% | 1 | 166 | 23.73% |
| CROX240510P00140000 | 2024-05-10 10:14AM EDT | 140.00 | 0.50 | 0.45 | 0.70 | -1.05 | -70.00% | 34 | 93 | 21.09% |
| CROX240510P00141000 | 2024-05-09 10:58AM EDT | 141.00 | 2.15 | 0.60 | 0.95 | 0.00 | - | 2 | 53 | 0.00% |
| CROX240510P00142000 | 2024-05-07 11:52AM EDT | 142.00 | 5.45 | 1.20 | 1.75 | 0.00 | - | - | 63 | 0.00% |
| CROX240510P00143000 | 2024-05-07 12:22PM EDT | 143.00 | 7.95 | 1.50 | 3.20 | 0.00 | - | - | 33 | 25.98% |
| CROX240510P00144000 | 2024-05-10 9:52AM EDT | 144.00 | 3.09 | 1.85 | 4.50 | -4.52 | -59.40% | 20 | 20 | 55.66% |
| CROX240510P00145000 | 2024-05-07 11:36AM EDT | 145.00 | 9.70 | 2.75 | 6.30 | 0.00 | - | 112 | 13 | 102.64% |
| CROX240510P00146000 | 2024-05-09 10:53AM EDT | 146.00 | 6.48 | 3.80 | 7.30 | 0.00 | - | 10 | 10 | 112.60% |
| CROX240510P00147000 | 2024-05-07 9:38AM EDT | 147.00 | 10.00 | 4.80 | 7.90 | 0.00 | - | - | 1 | 103.03% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 29.80 | 31.00 | 0.00 | - | - | 1 | 776.71% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 44.60 | 47.70 | 0.00 | - | 10 | 0 | 894.14% |
© 2024 Yahoo. All rights reserved.