Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240531C00105000 | 2024-05-01 9:43AM EDT | 105.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CROX240531C00120000 | 2024-05-09 9:36AM EDT | 120.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CROX240531C00122000 | 2024-04-17 11:55AM EDT | 122.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CROX240531C00123000 | 2024-05-07 10:09AM EDT | 123.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CROX240531C00126000 | 2024-05-07 10:14AM EDT | 126.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240531C00127000 | 2024-05-07 10:12AM EDT | 127.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| CROX240531C00128000 | 2024-05-07 1:35PM EDT | 128.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 11 | 0.00% |
| CROX240531C00129000 | 2024-05-07 1:25PM EDT | 129.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CROX240531C00130000 | 2024-05-09 11:08AM EDT | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CROX240531C00131000 | 2024-05-07 9:43AM EDT | 131.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CROX240531C00132000 | 2024-04-29 11:38AM EDT | 132.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CROX240531C00134000 | 2024-05-07 9:57AM EDT | 134.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CROX240531C00135000 | 2024-05-06 3:19PM EDT | 135.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CROX240531C00136000 | 2024-05-09 2:47PM EDT | 136.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CROX240531C00137000 | 2024-04-15 9:49AM EDT | 137.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CROX240531C00138000 | 2024-05-09 10:49AM EDT | 138.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CROX240531C00139000 | 2024-05-09 3:19PM EDT | 139.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CROX240531C00140000 | 2024-05-08 3:59PM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.39% |
| CROX240531C00141000 | 2024-05-07 2:58PM EDT | 141.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.78% |
| CROX240531C00142000 | 2024-05-09 1:38PM EDT | 142.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| CROX240531C00143000 | 2024-05-09 10:51AM EDT | 143.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| CROX240531C00144000 | 2024-05-08 3:59PM EDT | 144.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
| CROX240531C00145000 | 2024-05-08 10:38AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| CROX240531C00150000 | 2024-05-09 1:38PM EDT | 150.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| CROX240531C00152500 | 2024-05-02 2:38PM EDT | 152.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CROX240531C00155000 | 2024-04-26 3:51PM EDT | 155.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CROX240531C00160000 | 2024-05-09 2:59PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| CROX240531C00165000 | 2024-04-26 3:51PM EDT | 165.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240531P00095000 | 2024-05-01 1:00PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| CROX240531P00100000 | 2024-05-07 12:39PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 25.00% |
| CROX240531P00105000 | 2024-05-09 11:04AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CROX240531P00107000 | 2024-05-07 3:50PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CROX240531P00108000 | 2024-05-08 9:30AM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CROX240531P00110000 | 2024-05-08 10:47AM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CROX240531P00111000 | 2024-05-08 9:52AM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CROX240531P00113000 | 2024-05-07 2:55PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CROX240531P00114000 | 2024-04-24 9:44AM EDT | 114.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| CROX240531P00115000 | 2024-05-06 3:39PM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CROX240531P00117000 | 2024-05-03 11:20AM EDT | 117.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CROX240531P00118000 | 2024-05-07 11:58AM EDT | 118.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CROX240531P00119000 | 2024-05-03 9:40AM EDT | 119.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| CROX240531P00120000 | 2024-05-08 3:06PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| CROX240531P00122000 | 2024-05-07 12:14PM EDT | 122.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CROX240531P00124000 | 2024-05-08 10:46AM EDT | 124.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240531P00125000 | 2024-05-07 3:38PM EDT | 125.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CROX240531P00126000 | 2024-05-07 11:58AM EDT | 126.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CROX240531P00127000 | 2024-05-07 12:14PM EDT | 127.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CROX240531P00128000 | 2024-05-08 11:51AM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CROX240531P00129000 | 2024-05-08 9:30AM EDT | 129.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| CROX240531P00130000 | 2024-05-09 1:45PM EDT | 130.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| CROX240531P00131000 | 2024-05-09 3:46PM EDT | 131.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| CROX240531P00132000 | 2024-05-08 11:45AM EDT | 132.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| CROX240531P00133000 | 2024-05-07 2:05PM EDT | 133.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CROX240531P00134000 | 2024-05-08 10:18AM EDT | 134.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| CROX240531P00135000 | 2024-05-09 1:45PM EDT | 135.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| CROX240531P00136000 | 2024-05-08 10:03AM EDT | 136.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CROX240531P00138000 | 2024-05-08 9:32AM EDT | 138.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| CROX240531P00139000 | 2024-05-08 9:30AM EDT | 139.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| CROX240531P00140000 | 2024-05-07 1:05PM EDT | 140.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| CROX240531P00141000 | 2024-05-07 11:32AM EDT | 141.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CROX240531P00142000 | 2024-05-09 10:54AM EDT | 142.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.