Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524C00080000 | 2024-04-15 11:49AM EDT | 80.00 | 46.01 | 57.70 | 61.60 | 0.00 | - | - | 2 | 207.81% |
| CROX240524C00095000 | 2024-05-09 11:39AM EDT | 95.00 | 44.35 | 42.80 | 46.50 | 0.00 | - | 1 | 0 | 152.59% |
| CROX240524C00105000 | 2024-04-26 9:34AM EDT | 105.00 | 22.40 | 32.90 | 36.60 | 0.00 | - | 184 | 184 | 60.55% |
| CROX240524C00110000 | 2024-05-08 9:30AM EDT | 110.00 | 26.07 | 27.90 | 31.50 | +26.07 | - | - | 1 | 106.42% |
| CROX240524C00116000 | 2024-04-25 10:05AM EDT | 116.00 | 10.40 | 21.90 | 25.50 | 0.00 | - | - | 1 | 88.99% |
| CROX240524C00117000 | 2024-05-02 10:12AM EDT | 117.00 | 12.00 | 21.00 | 24.70 | 0.00 | - | - | 16 | 89.31% |
| CROX240524C00119000 | 2024-04-25 11:26AM EDT | 119.00 | 9.70 | 19.00 | 22.70 | 0.00 | - | - | 1 | 83.45% |
| CROX240524C00120000 | 2024-04-16 10:07AM EDT | 120.00 | 9.50 | 18.00 | 21.80 | 0.00 | - | 1 | 1 | 81.98% |
| CROX240524C00121000 | 2024-04-22 9:59AM EDT | 121.00 | 9.70 | 17.00 | 20.70 | 0.00 | - | 2 | 2 | 77.59% |
| CROX240524C00122000 | 2024-05-02 2:46PM EDT | 122.00 | 9.83 | 16.00 | 19.80 | 0.00 | - | - | 3 | 76.07% |
| CROX240524C00123000 | 2024-05-08 1:17PM EDT | 123.00 | 12.54 | 15.10 | 18.70 | +12.54 | - | - | 8 | 71.75% |
| CROX240524C00124000 | 2024-05-09 10:27AM EDT | 124.00 | 14.67 | 14.10 | 17.80 | 0.00 | - | 22 | 37 | 70.17% |
| CROX240524C00125000 | 2024-05-07 11:03AM EDT | 125.00 | 12.90 | 13.50 | 16.50 | 0.00 | - | 3 | 0 | 63.18% |
| CROX240524C00126000 | 2024-05-06 3:46PM EDT | 126.00 | 8.20 | 12.50 | 15.90 | +8.20 | - | - | 2 | 65.48% |
| CROX240524C00127000 | 2024-05-08 1:37PM EDT | 127.00 | 9.23 | 12.20 | 14.90 | 0.00 | - | 30 | 28 | 62.48% |
| CROX240524C00128000 | 2024-05-07 9:52AM EDT | 128.00 | 13.85 | 11.30 | 14.10 | 0.00 | - | 5 | 13 | 61.82% |
| CROX240524C00129000 | 2024-05-07 11:48AM EDT | 129.00 | 9.65 | 10.80 | 13.20 | 0.00 | - | 7 | 7 | 59.84% |
| CROX240524C00130000 | 2024-05-07 10:13AM EDT | 130.00 | 10.50 | 9.90 | 11.60 | 0.00 | - | 2 | 9 | 49.78% |
| CROX240524C00131000 | 2024-05-09 1:26PM EDT | 131.00 | 9.58 | 9.30 | 10.10 | +3.41 | +55.27% | 67 | 60 | 40.82% |
| CROX240524C00133000 | 2024-05-09 3:29PM EDT | 133.00 | 7.60 | 7.60 | 8.40 | -0.40 | -5.00% | 6 | 0 | 38.40% |
| CROX240524C00134000 | 2024-05-07 2:44PM EDT | 134.00 | 4.70 | 6.60 | 8.40 | 0.00 | - | 3 | 3 | 45.61% |
| CROX240524C00135000 | 2024-05-09 1:26PM EDT | 135.00 | 6.43 | 6.30 | 7.30 | +2.42 | +60.35% | 51 | 46 | 41.16% |
| CROX240524C00136000 | 2024-05-09 10:21AM EDT | 136.00 | 4.90 | 5.60 | 6.20 | +0.10 | +2.08% | 1 | 103 | 36.66% |
| CROX240524C00137000 | 2024-05-09 12:01PM EDT | 137.00 | 5.00 | 5.00 | 5.50 | 0.00 | - | 3 | 29 | 35.82% |
| CROX240524C00138000 | 2024-05-09 2:03PM EDT | 138.00 | 4.25 | 4.50 | 4.90 | +0.85 | +25.00% | 42 | 76 | 35.56% |
| CROX240524C00139000 | 2024-05-08 3:02PM EDT | 139.00 | 2.43 | 3.90 | 4.90 | +2.43 | - | - | 1 | 40.31% |
| CROX240524C00140000 | 2024-05-09 12:48PM EDT | 140.00 | 3.25 | 3.40 | 3.80 | +1.13 | +53.30% | 13 | 209 | 34.91% |
| CROX240524C00141000 | 2024-05-09 11:15AM EDT | 141.00 | 2.85 | 3.00 | 4.30 | +1.40 | +96.55% | 10 | 23 | 43.38% |
| CROX240524C00142000 | 2024-05-09 1:34PM EDT | 142.00 | 2.72 | 2.55 | 2.90 | +0.27 | +11.02% | 23 | 76 | 34.62% |
| CROX240524C00143000 | 2024-05-09 2:32PM EDT | 143.00 | 2.01 | 2.00 | 2.40 | +0.71 | +54.62% | 1 | 4 | 33.47% |
| CROX240524C00144000 | 2024-05-08 11:20AM EDT | 144.00 | 1.15 | 1.80 | 2.80 | 0.00 | - | 6 | 7 | 40.43% |
| CROX240524C00145000 | 2024-05-09 12:39PM EDT | 145.00 | 1.49 | 1.40 | 1.70 | +0.59 | +65.56% | 34 | 77 | 32.78% |
| CROX240524C00146000 | 2024-05-09 1:29PM EDT | 146.00 | 1.32 | 1.25 | 1.85 | +0.12 | +10.00% | 12 | 11 | 37.09% |
| CROX240524C00147000 | 2024-05-09 1:36PM EDT | 147.00 | 1.10 | 1.00 | 1.20 | +0.08 | +7.84% | 2 | 11 | 32.62% |
| CROX240524C00148000 | 2024-05-09 1:34PM EDT | 148.00 | 1.00 | 0.80 | 1.05 | +0.05 | +5.26% | 22 | 0 | 33.20% |
| CROX240524C00149000 | 2024-05-09 1:28PM EDT | 149.00 | 0.75 | 0.65 | 1.15 | 0.00 | - | 15 | 0 | 36.74% |
| CROX240524C00150000 | 2024-05-09 3:43PM EDT | 150.00 | 0.55 | 0.50 | 1.50 | +0.18 | +48.65% | 6 | 44 | 43.31% |
| CROX240524C00152500 | 2024-05-07 2:21PM EDT | 152.50 | 0.20 | 0.30 | 1.55 | 0.00 | - | 18 | 8 | 49.59% |
| CROX240524C00155000 | 2024-05-09 3:29PM EDT | 155.00 | 0.20 | 0.15 | 0.90 | +0.11 | +122.22% | 2 | 2 | 45.78% |
| CROX240524C00157500 | 2024-05-06 3:13PM EDT | 157.50 | 0.65 | 0.05 | 1.45 | 0.00 | - | 19 | 18 | 58.74% |
| CROX240524C00160000 | 2024-05-08 2:09PM EDT | 160.00 | 0.15 | 0.05 | 0.65 | +0.15 | - | - | 16 | 50.29% |
| CROX240524C00165000 | 2024-05-08 9:59AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 51.56% |
| CROX240524C00190000 | 2024-04-17 1:39PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524P00075000 | 2024-05-06 2:09PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 64 | 122.66% |
| CROX240524P00090000 | 2024-05-03 10:41AM EDT | 90.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 134.08% |
| CROX240524P00095000 | 2024-05-01 12:48PM EDT | 95.00 | 0.57 | 0.00 | 1.35 | 0.00 | - | 1 | 36 | 120.17% |
| CROX240524P00100000 | 2024-05-08 10:19AM EDT | 100.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 20 | 34 | 106.84% |
| CROX240524P00105000 | 2024-05-08 10:19AM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 22 | 30 | 68.75% |
| CROX240524P00106000 | 2024-05-06 12:20PM EDT | 106.00 | 0.92 | 0.00 | 1.35 | +0.92 | - | - | 1 | 91.41% |
| CROX240524P00108000 | 2024-05-07 9:30AM EDT | 108.00 | 1.05 | 0.00 | 1.35 | +1.05 | - | - | 2 | 86.43% |
| CROX240524P00110000 | 2024-05-07 3:55PM EDT | 110.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 54 | 51 | 92.19% |
| CROX240524P00111000 | 2024-05-02 2:46PM EDT | 111.00 | 2.16 | 0.00 | 1.40 | 0.00 | - | - | 4 | 79.74% |
| CROX240524P00112000 | 2024-05-08 12:05PM EDT | 112.00 | 0.10 | 0.05 | 1.40 | +0.10 | - | - | 2 | 77.93% |
| CROX240524P00113000 | 2024-04-23 1:49PM EDT | 113.00 | 2.46 | 0.05 | 1.45 | 0.00 | - | - | 1 | 76.12% |
| CROX240524P00114000 | 2024-05-06 12:00PM EDT | 114.00 | 2.09 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 63.67% |
| CROX240524P00115000 | 2024-05-07 12:20PM EDT | 115.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 3 | 16 | 61.43% |
| CROX240524P00117000 | 2024-05-07 9:55AM EDT | 117.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 30 | 30 | 65.72% |
| CROX240524P00118000 | 2024-05-09 11:07AM EDT | 118.00 | 0.46 | 0.05 | 0.45 | +0.16 | +53.33% | 20 | 30 | 56.30% |
| CROX240524P00119000 | 2024-05-06 3:53PM EDT | 119.00 | 3.70 | 0.05 | 0.30 | +3.70 | - | - | 1 | 49.41% |
| CROX240524P00120000 | 2024-05-07 3:55PM EDT | 120.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 57 | 53 | 47.36% |
| CROX240524P00121000 | 2024-05-07 9:39AM EDT | 121.00 | 0.88 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 52.15% |
| CROX240524P00122000 | 2024-05-02 2:46PM EDT | 122.00 | 5.62 | 0.10 | 0.40 | 0.00 | - | - | 4 | 46.09% |
| CROX240524P00123000 | 2024-05-09 1:04PM EDT | 123.00 | 0.25 | 0.10 | 0.40 | -0.65 | -72.22% | 30 | 31 | 43.90% |
| CROX240524P00124000 | 2024-05-09 11:23AM EDT | 124.00 | 0.28 | 0.15 | 0.35 | -1.17 | -80.69% | 2 | 53 | 40.43% |
| CROX240524P00125000 | 2024-05-08 1:37PM EDT | 125.00 | 0.73 | 0.20 | 0.35 | 0.00 | - | 12 | 20 | 38.28% |
| CROX240524P00126000 | 2024-05-09 10:31AM EDT | 126.00 | 0.41 | 0.25 | 1.20 | -7.05 | -94.50% | 10 | 11 | 51.83% |
| CROX240524P00127000 | 2024-05-09 2:49PM EDT | 127.00 | 0.40 | 0.30 | 0.40 | -0.60 | -60.00% | 2 | 16 | 35.21% |
| CROX240524P00128000 | 2024-05-09 10:31AM EDT | 128.00 | 0.59 | 0.35 | 0.50 | -1.61 | -73.18% | 10 | 2 | 35.06% |
| CROX240524P00129000 | 2024-05-08 3:47PM EDT | 129.00 | 1.30 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 33.69% |
| CROX240524P00130000 | 2024-05-08 9:47AM EDT | 130.00 | 2.20 | 0.25 | 1.00 | 0.00 | - | 1 | 40 | 38.31% |
| CROX240524P00131000 | 2024-05-09 3:53PM EDT | 131.00 | 0.82 | 0.60 | 0.80 | -0.93 | -53.14% | 5 | 0 | 32.84% |
| CROX240524P00132000 | 2024-05-09 1:42PM EDT | 132.00 | 0.98 | 0.80 | 1.00 | -0.12 | -10.91% | 2 | 1 | 32.96% |
| CROX240524P00133000 | 2024-05-08 12:25PM EDT | 133.00 | 2.90 | 0.90 | 1.20 | +2.90 | - | - | 10 | 32.67% |
| CROX240524P00134000 | 2024-05-09 12:14PM EDT | 134.00 | 1.47 | 1.10 | 1.40 | 0.00 | - | 1 | 2 | 32.03% |
| CROX240524P00135000 | 2024-05-09 10:25AM EDT | 135.00 | 2.10 | 1.30 | 1.70 | -1.65 | -44.00% | 2 | 7 | 32.13% |
| CROX240524P00136000 | 2024-05-08 1:38PM EDT | 136.00 | 4.25 | 1.65 | 2.10 | 0.00 | - | 6 | 13 | 32.81% |
| CROX240524P00137000 | 2024-05-09 3:50PM EDT | 137.00 | 2.35 | 1.10 | 3.00 | -0.45 | -16.07% | 7 | 0 | 37.67% |
| CROX240524P00138000 | 2024-05-08 2:43PM EDT | 138.00 | 5.00 | 2.40 | 2.75 | +5.00 | - | - | 4 | 31.49% |
| CROX240524P00139000 | 2024-05-09 3:14PM EDT | 139.00 | 3.30 | 2.70 | 3.20 | +0.10 | +3.12% | 20 | 4 | 31.41% |
| CROX240524P00140000 | 2024-05-09 11:57AM EDT | 140.00 | 4.00 | 2.35 | 3.70 | -1.65 | -29.20% | 6 | 0 | 31.37% |
| CROX240524P00141000 | 2024-05-09 12:12PM EDT | 141.00 | 4.60 | 3.90 | 4.20 | 0.00 | - | 4 | 1 | 30.95% |
| CROX240524P00142000 | 2024-05-09 10:54AM EDT | 142.00 | 4.90 | 4.40 | 4.80 | 0.00 | - | 4 | 0 | 31.01% |
| CROX240524P00146000 | 2024-04-15 11:28AM EDT | 146.00 | 22.40 | 6.70 | 9.50 | 0.00 | - | - | 1 | 50.37% |
| CROX240524P00150000 | 2024-05-07 10:48AM EDT | 150.00 | 12.30 | 10.30 | 12.80 | +12.30 | - | - | 0 | 54.42% |
© 2024 Yahoo. All rights reserved.