Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240719C00080000 | 2024-06-21 1:49PM EDT | 80.00 | 74.70 | 64.20 | 68.10 | 0.00 | - | 1 | 1 | 117.58% |
| CROX240719C00095000 | 2024-06-18 12:40PM EDT | 95.00 | 64.63 | 49.20 | 53.50 | 0.00 | - | - | 1 | 97.66% |
| CROX240719C00100000 | 2024-06-13 12:37PM EDT | 100.00 | 56.66 | 44.30 | 47.90 | 0.00 | - | 3 | 3 | 74.80% |
| CROX240719C00105000 | 2024-05-29 11:21AM EDT | 105.00 | 48.82 | 40.10 | 43.60 | 0.00 | - | - | 4 | 92.29% |
| CROX240719C00110000 | 2024-06-24 11:28AM EDT | 110.00 | 44.80 | 34.40 | 38.30 | 0.00 | - | 1 | 2 | 68.56% |
| CROX240719C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 30.20 | 29.40 | 33.00 | 0.00 | - | - | 1 | 54.49% |
| CROX240719C00120000 | 2024-06-17 11:04AM EDT | 120.00 | 37.60 | 24.40 | 28.70 | 0.00 | - | 1 | 3 | 55.52% |
| CROX240719C00125000 | 2024-06-18 2:12PM EDT | 125.00 | 35.30 | 19.50 | 23.30 | 0.00 | - | 1 | 6 | 70.43% |
| CROX240719C00130000 | 2024-06-28 12:38PM EDT | 130.00 | 17.81 | 16.50 | 17.40 | -0.49 | -2.68% | 2 | 41 | 48.71% |
| CROX240719C00135000 | 2024-06-26 1:59PM EDT | 135.00 | 16.40 | 10.70 | 13.00 | 0.00 | - | 12 | 35 | 43.73% |
| CROX240719C00140000 | 2024-06-28 12:30PM EDT | 140.00 | 9.40 | 8.20 | 8.70 | -0.88 | -8.56% | 1 | 66 | 37.15% |
| CROX240719C00145000 | 2024-06-28 1:03PM EDT | 145.00 | 5.30 | 5.10 | 5.40 | -1.60 | -23.19% | 18 | 224 | 34.51% |
| CROX240719C00150000 | 2024-06-28 3:26PM EDT | 150.00 | 2.50 | 2.90 | 3.10 | -1.55 | -38.27% | 38 | 268 | 33.56% |
| CROX240719C00155000 | 2024-06-28 3:33PM EDT | 155.00 | 1.25 | 1.45 | 1.65 | -1.17 | -48.35% | 104 | 417 | 33.30% |
| CROX240719C00160000 | 2024-06-28 3:41PM EDT | 160.00 | 0.79 | 0.70 | 0.80 | -0.46 | -36.80% | 361 | 1,323 | 33.11% |
| CROX240719C00165000 | 2024-06-28 3:09PM EDT | 165.00 | 0.35 | 0.30 | 0.45 | -0.24 | -40.68% | 35 | 1,086 | 34.84% |
| CROX240719C00170000 | 2024-06-28 9:58AM EDT | 170.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 10 | 376 | 42.99% |
| CROX240719C00175000 | 2024-06-27 3:19PM EDT | 175.00 | 0.24 | 0.05 | 0.25 | +0.09 | +60.00% | 2 | 417 | 41.70% |
| CROX240719C00180000 | 2024-06-28 12:35PM EDT | 180.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 20 | 43 | 42.97% |
| CROX240719C00185000 | 2024-06-14 10:13AM EDT | 185.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 44.82% |
| CROX240719C00190000 | 2024-05-28 11:59AM EDT | 190.00 | 0.47 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 67.46% |
| CROX240719C00195000 | 2024-06-26 12:29PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 48.63% |
| CROX240719C00210000 | 2024-06-21 10:14AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 54.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240719P00100000 | 2024-06-26 10:24AM EDT | 100.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 7 | 90.04% |
| CROX240719P00105000 | 2024-06-28 2:03PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 1 | 1 | 65.63% |
| CROX240719P00115000 | 2024-05-24 3:55PM EDT | 115.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 4 | 4 | 75.98% |
| CROX240719P00120000 | 2024-06-26 3:06PM EDT | 120.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 49.12% |
| CROX240719P00125000 | 2024-06-28 10:05AM EDT | 125.00 | 0.34 | 0.10 | 0.80 | +0.09 | +36.00% | 1 | 55 | 49.71% |
| CROX240719P00130000 | 2024-06-28 3:13PM EDT | 130.00 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 10 | 87 | 36.96% |
| CROX240719P00135000 | 2024-06-28 2:22PM EDT | 135.00 | 1.10 | 0.95 | 1.05 | +0.28 | +34.15% | 36 | 126 | 33.37% |
| CROX240719P00140000 | 2024-06-28 3:41PM EDT | 140.00 | 2.29 | 1.90 | 2.15 | +0.53 | +30.11% | 60 | 170 | 32.23% |
| CROX240719P00145000 | 2024-06-28 3:33PM EDT | 145.00 | 4.59 | 3.80 | 4.00 | +1.46 | +46.65% | 35 | 121 | 31.28% |
| CROX240719P00150000 | 2024-06-28 3:07PM EDT | 150.00 | 7.37 | 6.40 | 6.90 | +2.02 | +37.76% | 12 | 156 | 31.67% |
| CROX240719P00155000 | 2024-06-28 3:07PM EDT | 155.00 | 11.12 | 10.00 | 10.50 | +2.15 | +23.97% | 5 | 123 | 31.41% |
| CROX240719P00160000 | 2024-06-26 1:21PM EDT | 160.00 | 11.00 | 14.10 | 15.40 | 0.00 | - | 2 | 99 | 39.31% |
| CROX240719P00165000 | 2024-06-21 3:22PM EDT | 165.00 | 12.50 | 18.00 | 20.40 | 0.00 | - | 21 | 40 | 47.27% |
| CROX240719P00170000 | 2024-06-20 9:32AM EDT | 170.00 | 9.80 | 22.20 | 25.40 | 0.00 | - | - | 54 | 54.61% |
© 2024 Yahoo. All rights reserved.