Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240621C00040000 | 2024-01-12 3:15PM EDT | 40.00 | 64.93 | 66.30 | 70.10 | 0.00 | - | 3 | 2 | 0.00% |
| CROX240621C00045000 | 2024-01-10 3:12PM EDT | 45.00 | 60.94 | 61.40 | 65.30 | 0.00 | - | 4 | 8 | 0.00% |
| CROX240621C00050000 | 2024-05-03 11:47AM EDT | 50.00 | 75.93 | 89.80 | 93.30 | 0.00 | - | 1 | 78 | 160.45% |
| CROX240621C00055000 | 2024-03-22 11:27AM EDT | 55.00 | 86.02 | 64.10 | 67.10 | 0.00 | - | 2 | 24 | 0.00% |
| CROX240621C00060000 | 2024-02-15 10:40AM EDT | 60.00 | 55.10 | 68.00 | 71.40 | 0.00 | - | 1 | 3 | 0.00% |
| CROX240621C00065000 | 2024-05-03 2:37PM EDT | 65.00 | 60.05 | 74.80 | 77.40 | 0.00 | - | 1 | 8 | 91.99% |
| CROX240621C00070000 | 2024-04-03 10:53AM EDT | 70.00 | 70.72 | 57.10 | 60.20 | 0.00 | - | 2 | 6 | 0.00% |
| CROX240621C00075000 | 2024-05-07 9:30AM EDT | 75.00 | 61.25 | 64.40 | 68.50 | 0.00 | - | 5 | 26 | 98.73% |
| CROX240621C00077500 | 2024-02-05 12:04PM EDT | 77.50 | 23.44 | 44.20 | 47.70 | 0.00 | - | 8 | 13 | 0.00% |
| CROX240621C00080000 | 2024-05-07 9:39AM EDT | 80.00 | 59.30 | 59.50 | 63.50 | 0.00 | - | 1 | 35 | 91.60% |
| CROX240621C00082500 | 2024-04-25 10:15AM EDT | 82.50 | 39.90 | 57.00 | 61.00 | 0.00 | - | 1 | 58 | 87.30% |
| CROX240621C00085000 | 2024-04-12 1:00PM EDT | 85.00 | 42.94 | 54.50 | 58.50 | 0.00 | - | 4 | 73 | 83.06% |
| CROX240621C00087500 | 2024-03-25 9:37AM EDT | 87.50 | 57.60 | 39.60 | 42.90 | 0.00 | - | 1 | 24 | 0.00% |
| CROX240621C00090000 | 2024-04-30 1:58PM EDT | 90.00 | 36.99 | 49.30 | 53.60 | 0.00 | - | 2 | 68 | 73.34% |
| CROX240621C00092500 | 2024-03-19 11:52AM EDT | 92.50 | 39.99 | 29.00 | 31.30 | 0.00 | - | 20 | 237 | 0.00% |
| CROX240621C00095000 | 2024-05-01 2:31PM EDT | 95.00 | 30.53 | 44.40 | 48.60 | 0.00 | - | 1 | 247 | 67.14% |
| CROX240621C00100000 | 2024-05-07 12:42PM EDT | 100.00 | 37.00 | 40.00 | 43.80 | 0.00 | - | 28 | 1,148 | 68.16% |
| CROX240621C00105000 | 2024-05-08 3:24PM EDT | 105.00 | 31.47 | 34.80 | 38.90 | 0.00 | - | 21 | 257 | 59.42% |
| CROX240621C00110000 | 2024-05-07 11:38AM EDT | 110.00 | 27.10 | 29.70 | 33.80 | 0.00 | - | 7 | 365 | 50.27% |
| CROX240621C00115000 | 2024-05-09 12:55PM EDT | 115.00 | 25.13 | 25.00 | 29.00 | 0.00 | - | 6 | 567 | 66.75% |
| CROX240621C00120000 | 2024-05-09 3:06PM EDT | 120.00 | 21.05 | 21.60 | 23.40 | 0.00 | - | 7 | 2,755 | 52.54% |
| CROX240621C00125000 | 2024-05-09 1:48PM EDT | 125.00 | 16.50 | 16.70 | 18.70 | 0.00 | - | 5 | 1,169 | 45.94% |
| CROX240621C00130000 | 2024-05-09 3:28PM EDT | 130.00 | 12.40 | 13.20 | 14.10 | 0.00 | - | 14 | 793 | 39.37% |
| CROX240621C00135000 | 2024-05-09 3:20PM EDT | 135.00 | 8.90 | 9.40 | 10.50 | 0.00 | - | 39 | 806 | 37.49% |
| CROX240621C00140000 | 2024-05-09 3:44PM EDT | 140.00 | 6.00 | 6.40 | 7.00 | 0.00 | - | 38 | 946 | 33.66% |
| CROX240621C00145000 | 2024-05-09 2:23PM EDT | 145.00 | 3.65 | 4.30 | 4.70 | 0.00 | - | 44 | 629 | 33.17% |
| CROX240621C00150000 | 2024-05-09 3:51PM EDT | 150.00 | 2.25 | 2.45 | 2.90 | 0.00 | - | 82 | 2,590 | 32.20% |
| CROX240621C00155000 | 2024-05-09 1:42PM EDT | 155.00 | 1.35 | 1.40 | 1.70 | 0.00 | - | 312 | 612 | 31.62% |
| CROX240621C00160000 | 2024-05-09 2:47PM EDT | 160.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 5 | 679 | 31.76% |
| CROX240621C00165000 | 2024-05-09 11:46AM EDT | 165.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 273 | 31.67% |
| CROX240621C00170000 | 2024-05-07 12:20PM EDT | 170.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 7 | 184 | 35.33% |
| CROX240621C00175000 | 2024-05-07 12:26PM EDT | 175.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 3 | 247 | 38.57% |
| CROX240621C00180000 | 2024-05-07 10:24AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 515 | 12.50% |
| CROX240621C00185000 | 2024-05-09 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 39.99% |
| CROX240621C00190000 | 2024-05-07 9:40AM EDT | 190.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 44.78% |
| CROX240621C00195000 | 2024-05-01 1:18PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CROX240621C00200000 | 2024-04-15 9:35AM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| CROX240621C00210000 | 2024-04-05 1:28PM EDT | 210.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 60.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240621P00040000 | 2024-04-19 2:16PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| CROX240621P00045000 | 2023-12-28 4:33PM EDT | 45.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 35 | 156.45% |
| CROX240621P00050000 | 2024-04-29 12:27PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| CROX240621P00055000 | 2024-04-29 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 376 | 111.33% |
| CROX240621P00060000 | 2024-04-26 10:06AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 63 | 564 | 101.76% |
| CROX240621P00065000 | 2024-05-09 2:24PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 56 | 92.97% |
| CROX240621P00070000 | 2024-05-07 1:54PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 83 | 50.00% |
| CROX240621P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2,240 | 79.69% |
| CROX240621P00077500 | 2024-05-07 9:30AM EDT | 77.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 46 | 75.98% |
| CROX240621P00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| CROX240621P00082500 | 2024-05-08 2:40PM EDT | 82.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 71 | 70.80% |
| CROX240621P00085000 | 2024-05-07 1:54PM EDT | 85.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 1,669 | 67.19% |
| CROX240621P00087500 | 2024-05-07 11:05AM EDT | 87.50 | 0.33 | 0.05 | 0.20 | 0.00 | - | 4 | 82 | 63.77% |
| CROX240621P00090000 | 2024-05-09 3:06PM EDT | 90.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 414 | 60.35% |
| CROX240621P00092500 | 2024-05-09 2:22PM EDT | 92.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 231 | 58.59% |
| CROX240621P00095000 | 2024-05-07 1:04PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 86 | 293 | 25.00% |
| CROX240621P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 5 | 681 | 52.25% |
| CROX240621P00105000 | 2024-05-09 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 12 | 1,376 | 50.93% |
| CROX240621P00110000 | 2024-05-09 10:37AM EDT | 110.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 2 | 2,399 | 46.29% |
| CROX240621P00115000 | 2024-05-09 12:31PM EDT | 115.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 20 | 336 | 42.02% |
| CROX240621P00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.65 | 0.50 | 0.70 | -0.05 | -7.14% | 1 | 560 | 35.74% |
| CROX240621P00125000 | 2024-05-09 3:46PM EDT | 125.00 | 1.24 | 0.95 | 1.10 | 0.00 | - | 40 | 591 | 32.96% |
| CROX240621P00130000 | 2024-05-09 3:58PM EDT | 130.00 | 2.15 | 1.70 | 1.90 | 0.00 | - | 50 | 390 | 31.45% |
| CROX240621P00135000 | 2024-05-09 3:18PM EDT | 135.00 | 3.80 | 2.90 | 3.30 | 0.00 | - | 90 | 274 | 30.85% |
| CROX240621P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 5.60 | 4.80 | 5.20 | 0.00 | - | 116 | 160 | 29.64% |
| CROX240621P00145000 | 2024-05-09 10:35AM EDT | 145.00 | 9.32 | 7.40 | 7.80 | 0.00 | - | 2 | 139 | 28.58% |
| CROX240621P00150000 | 2024-05-07 10:01AM EDT | 150.00 | 14.80 | 10.50 | 11.20 | 0.00 | - | 10 | 45 | 28.19% |
| CROX240621P00155000 | 2023-11-28 12:19PM EDT | 155.00 | 54.10 | 57.90 | 62.00 | 0.00 | - | - | 0 | 269.37% |
| CROX240621P00185000 | 2023-07-26 1:32PM EDT | 185.00 | 68.20 | 88.70 | 90.10 | 0.00 | - | - | 0 | 306.88% |
© 2024 Yahoo. All rights reserved.