Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517C00065000 | 2024-04-26 9:34AM EDT | 65.00 | 60.80 | 73.10 | 76.40 | 0.00 | - | 27 | 27 | 191.41% |
| CROX240517C00080000 | 2024-03-22 10:43AM EDT | 80.00 | 60.65 | 39.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240517C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 31.42 | 47.70 | 51.00 | 0.00 | - | - | 508 | 200.78% |
| CROX240517C00095000 | 2024-05-06 3:30PM EDT | 95.00 | 31.90 | 43.30 | 46.40 | 0.00 | - | 1 | 3 | 118.56% |
| CROX240517C00100000 | 2024-04-29 9:44AM EDT | 100.00 | 28.78 | 37.60 | 41.40 | 0.00 | - | 4 | 10 | 173.58% |
| CROX240517C00105000 | 2024-04-29 9:41AM EDT | 105.00 | 24.35 | 32.60 | 36.40 | 0.00 | - | 1 | 26 | 154.00% |
| CROX240517C00110000 | 2024-05-06 10:03AM EDT | 110.00 | 18.59 | 28.60 | 31.50 | 0.00 | - | 1 | 8 | 91.21% |
| CROX240517C00112000 | 2024-05-03 12:52PM EDT | 112.00 | 15.40 | 25.70 | 29.50 | 0.00 | - | 1 | 1 | 129.83% |
| CROX240517C00113000 | 2024-05-07 10:08AM EDT | 113.00 | 25.44 | 24.70 | 28.50 | 0.00 | - | 4 | 6 | 126.07% |
| CROX240517C00114000 | 2024-05-02 11:02AM EDT | 114.00 | 14.10 | 24.00 | 27.30 | 0.00 | - | - | 8 | 117.77% |
| CROX240517C00115000 | 2024-05-07 9:42AM EDT | 115.00 | 25.55 | 23.20 | 26.00 | 0.00 | - | 10 | 52 | 107.03% |
| CROX240517C00116000 | 2024-05-07 10:36AM EDT | 116.00 | 21.74 | 21.80 | 25.50 | 0.00 | - | 9 | 15 | 114.89% |
| CROX240517C00117000 | 2024-05-06 3:59PM EDT | 117.00 | 12.55 | 20.90 | 24.40 | 0.00 | - | 1 | 5 | 109.03% |
| CROX240517C00118000 | 2024-05-06 3:59PM EDT | 118.00 | 11.94 | 20.00 | 22.70 | 0.00 | - | 1 | 5 | 89.26% |
| CROX240517C00119000 | 2024-05-06 9:41AM EDT | 119.00 | 11.60 | 18.80 | 22.60 | 0.00 | - | 2 | 18 | 105.76% |
| CROX240517C00120000 | 2024-05-09 9:36AM EDT | 120.00 | 16.80 | 18.40 | 21.00 | -0.50 | -2.89% | 1 | 126 | 89.65% |
| CROX240517C00121000 | 2024-05-06 1:04PM EDT | 121.00 | 10.60 | 17.70 | 19.70 | 0.00 | - | 1 | 11 | 79.39% |
| CROX240517C00122000 | 2024-05-06 3:52PM EDT | 122.00 | 9.16 | 15.70 | 19.50 | 0.00 | - | 1 | 15 | 92.68% |
| CROX240517C00123000 | 2024-05-08 10:01AM EDT | 123.00 | 11.40 | 14.70 | 18.70 | 0.00 | - | 3 | 42 | 92.63% |
| CROX240517C00124000 | 2024-05-07 2:34PM EDT | 124.00 | 9.40 | 13.80 | 17.60 | 0.00 | - | 1 | 113 | 87.06% |
| CROX240517C00125000 | 2024-05-09 3:54PM EDT | 125.00 | 14.30 | 12.80 | 15.90 | +3.84 | +36.71% | 55 | 286 | 70.36% |
| CROX240517C00126000 | 2024-05-08 10:03AM EDT | 126.00 | 9.80 | 11.70 | 14.70 | 0.00 | - | 1 | 128 | 62.89% |
| CROX240517C00127000 | 2024-05-08 1:18PM EDT | 127.00 | 8.70 | 11.00 | 14.40 | 0.00 | - | 17 | 319 | 72.41% |
| CROX240517C00128000 | 2024-05-09 10:53AM EDT | 128.00 | 12.00 | 11.40 | 13.50 | +3.80 | +46.34% | 1 | 170 | 51.07% |
| CROX240517C00129000 | 2024-05-09 3:59PM EDT | 129.00 | 10.67 | 10.30 | 12.40 | +5.17 | +94.00% | 6 | 27 | 64.94% |
| CROX240517C00130000 | 2024-05-09 3:52PM EDT | 130.00 | 9.97 | 9.60 | 10.90 | +3.52 | +54.57% | 12 | 2,108 | 52.98% |
| CROX240517C00131000 | 2024-05-09 10:20AM EDT | 131.00 | 8.10 | 8.40 | 9.40 | +2.40 | +42.11% | 5 | 45 | 40.48% |
| CROX240517C00132000 | 2024-05-09 10:55AM EDT | 132.00 | 8.04 | 7.90 | 8.90 | +3.04 | +60.80% | 6 | 51 | 45.83% |
| CROX240517C00133000 | 2024-05-09 10:58AM EDT | 133.00 | 7.21 | 7.00 | 7.90 | +3.21 | +80.25% | 11 | 63 | 42.19% |
| CROX240517C00134000 | 2024-05-09 3:59PM EDT | 134.00 | 6.15 | 6.00 | 6.70 | +2.35 | +61.84% | 6 | 51 | 35.43% |
| CROX240517C00135000 | 2024-05-09 3:56PM EDT | 135.00 | 5.30 | 5.50 | 5.90 | +2.10 | +65.62% | 73 | 1,521 | 34.62% |
| CROX240517C00140000 | 2024-05-09 3:52PM EDT | 140.00 | 2.45 | 2.35 | 2.55 | +1.35 | +146.74% | 216 | 1,734 | 30.79% |
| CROX240517C00145000 | 2024-05-09 3:27PM EDT | 145.00 | 0.65 | 0.65 | 0.80 | +0.20 | +44.44% | 1,544 | 3,514 | 29.69% |
| CROX240517C00150000 | 2024-05-09 3:58PM EDT | 150.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 20 | 572 | 30.18% |
| CROX240517C00155000 | 2024-05-09 3:11PM EDT | 155.00 | 0.33 | 0.05 | 0.30 | +0.18 | +120.00% | 3 | 625 | 44.14% |
| CROX240517C00160000 | 2024-05-09 3:17PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 7 | 77 | 50.00% |
| CROX240517C00165000 | 2024-05-07 12:45PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 66.55% |
| CROX240517C00170000 | 2024-05-07 10:02AM EDT | 170.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 75.68% |
| CROX240517C00175000 | 2024-05-09 3:11PM EDT | 175.00 | 0.23 | 0.00 | 0.30 | +0.13 | +130.00% | 3 | 6 | 71.78% |
| CROX240517C00180000 | 2024-04-18 12:06PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 15 | 92.43% |
| CROX240517C00185000 | 2024-05-01 12:59PM EDT | 185.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 100.29% |
| CROX240517C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 74.22% |
| CROX240517C00195000 | 2024-05-03 9:45AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 551 | 79.69% |
| CROX240517C00200000 | 2024-04-30 12:42PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 193 | 85.16% |
| CROX240517C00210000 | 2024-05-06 9:38AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,225 | 95.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517P00075000 | 2024-04-25 10:24AM EDT | 75.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| CROX240517P00080000 | 2024-05-03 3:43PM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 132.81% |
| CROX240517P00085000 | 2024-05-06 10:01AM EDT | 85.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 128.91% |
| CROX240517P00090000 | 2024-05-06 2:17PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 154.49% |
| CROX240517P00095000 | 2024-05-07 9:31AM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 207 | 138.09% |
| CROX240517P00100000 | 2024-05-09 1:23PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,253 | 82.81% |
| CROX240517P00105000 | 2024-05-09 11:38AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 578 | 2,870 | 71.88% |
| CROX240517P00107000 | 2024-05-08 9:38AM EDT | 107.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 83.59% |
| CROX240517P00108000 | 2024-05-09 10:22AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 34 | 71.09% |
| CROX240517P00109000 | 2024-05-08 11:18AM EDT | 109.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 26 | 72.85% |
| CROX240517P00110000 | 2024-05-09 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 321 | 70.51% |
| CROX240517P00112000 | 2024-05-07 9:53AM EDT | 112.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 86.72% |
| CROX240517P00113000 | 2024-05-08 1:46PM EDT | 113.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 83.89% |
| CROX240517P00114000 | 2024-05-09 3:59PM EDT | 114.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 12 | 63.87% |
| CROX240517P00115000 | 2024-05-08 2:29PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 105 | 332 | 61.52% |
| CROX240517P00116000 | 2024-05-06 1:16PM EDT | 116.00 | 2.45 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 56.64% |
| CROX240517P00117000 | 2024-05-09 11:22AM EDT | 117.00 | 0.05 | 0.05 | 0.15 | -2.92 | -98.32% | 7 | 17 | 56.84% |
| CROX240517P00118000 | 2024-05-08 2:46PM EDT | 118.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 17 | 54.49% |
| CROX240517P00119000 | 2024-05-09 3:59PM EDT | 119.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 6 | 24 | 52.15% |
| CROX240517P00120000 | 2024-05-09 10:04AM EDT | 120.00 | 0.45 | 0.05 | 0.15 | +0.30 | +200.00% | 2 | 4,657 | 53.42% |
| CROX240517P00121000 | 2024-05-06 3:51PM EDT | 121.00 | 4.35 | 0.05 | 0.65 | 0.00 | - | 6 | 70 | 60.45% |
| CROX240517P00122000 | 2024-05-08 1:07PM EDT | 122.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 15 | 55.76% |
| CROX240517P00123000 | 2024-05-09 9:53AM EDT | 123.00 | 0.10 | 0.05 | 0.30 | -0.20 | -66.67% | 7 | 78 | 53.03% |
| CROX240517P00124000 | 2024-05-07 9:52AM EDT | 124.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 14 | 106 | 50.39% |
| CROX240517P00125000 | 2024-05-09 11:06AM EDT | 125.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 8 | 349 | 45.80% |
| CROX240517P00126000 | 2024-05-07 3:13PM EDT | 126.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 6 | 160 | 43.16% |
| CROX240517P00127000 | 2024-05-09 10:10AM EDT | 127.00 | 0.30 | 0.05 | 0.25 | -0.40 | -57.14% | 5 | 144 | 40.53% |
| CROX240517P00128000 | 2024-05-09 12:32PM EDT | 128.00 | 0.24 | 0.10 | 0.20 | -0.49 | -67.12% | 5 | 127 | 36.04% |
| CROX240517P00129000 | 2024-05-09 3:45PM EDT | 129.00 | 0.21 | 0.10 | 0.20 | -0.54 | -72.00% | 3 | 63 | 33.50% |
| CROX240517P00130000 | 2024-05-09 2:11PM EDT | 130.00 | 0.25 | 0.20 | 0.25 | -0.70 | -73.68% | 109 | 839 | 32.62% |
| CROX240517P00131000 | 2024-05-08 9:52AM EDT | 131.00 | 2.05 | 0.20 | 0.30 | 0.00 | - | 10 | 14 | 31.35% |
| CROX240517P00132000 | 2024-05-09 1:06PM EDT | 132.00 | 0.47 | 0.30 | 0.40 | -1.18 | -71.52% | 3 | 44 | 31.06% |
| CROX240517P00134000 | 2024-05-09 3:12PM EDT | 134.00 | 0.75 | 0.55 | 0.70 | -1.40 | -65.12% | 21 | 95 | 30.57% |
| CROX240517P00135000 | 2024-05-09 3:10PM EDT | 135.00 | 0.95 | 0.75 | 0.90 | -1.80 | -65.45% | 71 | 797 | 30.25% |
| CROX240517P00140000 | 2024-05-09 3:07PM EDT | 140.00 | 2.80 | 2.50 | 2.70 | -3.00 | -52.63% | 20 | 452 | 29.08% |
| CROX240517P00145000 | 2024-05-09 12:41PM EDT | 145.00 | 6.90 | 5.60 | 6.20 | -2.50 | -26.60% | 2 | 64 | 31.23% |
| CROX240517P00150000 | 2024-05-07 10:09AM EDT | 150.00 | 11.80 | 9.90 | 12.10 | 0.00 | - | 1 | 27 | 60.40% |
| CROX240517P00155000 | 2024-03-27 3:07PM EDT | 155.00 | 16.60 | 29.00 | 31.60 | 0.00 | - | 9 | 6 | 237.77% |
| CROX240517P00165000 | 2024-04-01 10:21AM EDT | 165.00 | 22.70 | 41.20 | 44.30 | 0.00 | - | - | 0 | 300.17% |
© 2024 Yahoo. All rights reserved.