Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628C00080000 | 2024-06-21 11:24AM EDT | 80.00 | 74.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240628C00100000 | 2024-06-21 11:27AM EDT | 100.00 | 54.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240628C00115000 | 2024-06-13 3:05PM EDT | 115.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240628C00120000 | 2024-05-21 10:16AM EDT | 120.00 | 24.00 | 36.60 | 40.00 | 0.00 | - | - | 2 | 234.57% |
| CROX240628C00125000 | 2024-06-18 11:22AM EDT | 125.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240628C00127000 | 2024-06-14 3:44PM EDT | 127.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240628C00128000 | 2024-06-21 2:38PM EDT | 128.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| CROX240628C00130000 | 2024-06-20 1:42PM EDT | 130.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CROX240628C00131000 | 2024-05-17 1:53PM EDT | 131.00 | 13.00 | 24.70 | 28.40 | 0.00 | - | 1 | 1 | 161.94% |
| CROX240628C00136000 | 2024-06-14 2:57PM EDT | 136.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240628C00137000 | 2024-06-06 3:39PM EDT | 137.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CROX240628C00139000 | 2024-06-21 2:33PM EDT | 139.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| CROX240628C00140000 | 2024-06-21 3:41PM EDT | 140.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CROX240628C00141000 | 2024-06-13 12:28PM EDT | 141.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240628C00142000 | 2024-06-14 3:54PM EDT | 142.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CROX240628C00143000 | 2024-06-07 1:35PM EDT | 143.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CROX240628C00144000 | 2024-06-21 11:19AM EDT | 144.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CROX240628C00145000 | 2024-06-20 10:09AM EDT | 145.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| CROX240628C00146000 | 2024-05-16 12:29PM EDT | 146.00 | 4.70 | 11.70 | 12.50 | 0.00 | - | - | 8 | 97.83% |
| CROX240628C00147000 | 2024-06-20 12:10PM EDT | 147.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CROX240628C00148000 | 2024-06-21 2:38PM EDT | 148.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| CROX240628C00149000 | 2024-06-21 3:50PM EDT | 149.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 0.00% |
| CROX240628C00150000 | 2024-06-21 3:50PM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
| CROX240628C00152500 | 2024-06-21 3:30PM EDT | 152.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| CROX240628C00155000 | 2024-06-21 3:54PM EDT | 155.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 713 | 653 | 0.39% |
| CROX240628C00157500 | 2024-06-21 3:50PM EDT | 157.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 130 | 118 | 3.13% |
| CROX240628C00160000 | 2024-06-21 3:56PM EDT | 160.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,573 | 1,408 | 6.25% |
| CROX240628C00162500 | 2024-06-21 2:37PM EDT | 162.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 159 | 352 | 12.50% |
| CROX240628C00165000 | 2024-06-21 3:44PM EDT | 165.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 193 | 452 | 12.50% |
| CROX240628C00167500 | 2024-06-21 11:37AM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 296 | 12.50% |
| CROX240628C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 963 | 2,043 | 25.00% |
| CROX240628C00172500 | 2024-06-21 2:17PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| CROX240628C00175000 | 2024-06-21 3:54PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 25.00% |
| CROX240628C00180000 | 2024-06-21 9:30AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CROX240628C00185000 | 2024-06-20 11:24AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| CROX240628C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 127 | 50.00% |
| CROX240628C00195000 | 2024-06-21 3:43PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 50.00% |
| CROX240628C00200000 | 2024-06-20 2:29PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 283 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628P00105000 | 2024-06-21 9:47AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 50.00% |
| CROX240628P00110000 | 2024-06-21 9:46AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 50.00% |
| CROX240628P00115000 | 2024-06-20 12:47PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 66 | 50.00% |
| CROX240628P00120000 | 2024-06-21 1:58PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 235 | 354 | 50.00% |
| CROX240628P00121000 | 2024-06-21 11:28AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| CROX240628P00122000 | 2024-06-20 10:28AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CROX240628P00124000 | 2024-06-20 3:01PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CROX240628P00125000 | 2024-06-21 3:45PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 50.00% |
| CROX240628P00126000 | 2024-05-15 10:55AM EDT | 126.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 4 | 85.16% |
| CROX240628P00128000 | 2024-06-20 9:41AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CROX240628P00129000 | 2024-05-29 9:55AM EDT | 129.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CROX240628P00130000 | 2024-06-21 3:12PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| CROX240628P00132000 | 2024-06-11 9:36AM EDT | 132.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 25.00% |
| CROX240628P00133000 | 2024-06-14 9:51AM EDT | 133.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| CROX240628P00134000 | 2024-06-21 11:36AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CROX240628P00135000 | 2024-06-21 11:41AM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| CROX240628P00136000 | 2024-06-12 9:30AM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| CROX240628P00137000 | 2024-06-14 9:51AM EDT | 137.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CROX240628P00138000 | 2024-06-21 10:22AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| CROX240628P00139000 | 2024-06-06 12:17PM EDT | 139.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CROX240628P00140000 | 2024-06-21 2:45PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 25.00% |
| CROX240628P00141000 | 2024-06-14 3:44PM EDT | 141.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CROX240628P00142000 | 2024-06-17 12:24PM EDT | 142.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| CROX240628P00143000 | 2024-06-21 3:46PM EDT | 143.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 60 | 12.50% |
| CROX240628P00144000 | 2024-06-21 3:46PM EDT | 144.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| CROX240628P00145000 | 2024-06-21 12:45PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 127 | 12.50% |
| CROX240628P00146000 | 2024-06-21 10:29AM EDT | 146.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| CROX240628P00147000 | 2024-06-21 2:10PM EDT | 147.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| CROX240628P00148000 | 2024-06-21 3:17PM EDT | 148.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 35 | 55 | 12.50% |
| CROX240628P00149000 | 2024-06-21 3:56PM EDT | 149.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 87 | 92 | 6.25% |
| CROX240628P00150000 | 2024-06-21 2:57PM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 169 | 173 | 6.25% |
| CROX240628P00152500 | 2024-06-21 3:54PM EDT | 152.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 354 | 237 | 3.13% |
| CROX240628P00155000 | 2024-06-21 1:46PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 87 | 95 | 0.00% |
| CROX240628P00157500 | 2024-06-21 3:14PM EDT | 157.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 0.00% |
| CROX240628P00160000 | 2024-06-21 3:57PM EDT | 160.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 33 | 64 | 0.00% |
| CROX240628P00162500 | 2024-06-20 3:52PM EDT | 162.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CROX240628P00165000 | 2024-06-21 1:22PM EDT | 165.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CROX240628P00167500 | 2024-06-20 9:44AM EDT | 167.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.