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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240719C00100000 | 2024-06-13 12:37PM EDT | 100.00 | 56.66 | 55.90 | 59.50 | 0.00 | - | 3 | 3 | 89.99% |
| CROX240719C00105000 | 2024-05-29 11:21AM EDT | 105.00 | 48.82 | 51.10 | 54.60 | 0.00 | - | - | 4 | 85.11% |
| CROX240719C00110000 | 2024-05-20 12:20PM EDT | 110.00 | 32.72 | 46.00 | 48.80 | 0.00 | - | - | 1 | 66.26% |
| CROX240719C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 30.20 | 40.90 | 44.70 | 0.00 | - | - | 1 | 68.07% |
| CROX240719C00120000 | 2024-06-14 1:11PM EDT | 120.00 | 37.24 | 36.40 | 39.70 | +5.85 | +18.64% | 1 | 1 | 64.53% |
| CROX240719C00125000 | 2024-05-31 10:24AM EDT | 125.00 | 31.17 | 31.10 | 34.90 | 0.00 | - | 12 | 5 | 56.08% |
| CROX240719C00130000 | 2024-06-14 3:44PM EDT | 130.00 | 28.90 | 26.20 | 30.00 | +3.05 | +11.80% | 3 | 68 | 68.85% |
| CROX240719C00135000 | 2024-06-10 10:17AM EDT | 135.00 | 19.49 | 22.90 | 24.60 | 0.00 | - | 30 | 34 | 56.37% |
| CROX240719C00140000 | 2024-06-13 1:34PM EDT | 140.00 | 19.40 | 18.50 | 19.80 | 0.00 | - | 22 | 43 | 48.95% |
| CROX240719C00145000 | 2024-06-14 1:17PM EDT | 145.00 | 14.30 | 14.30 | 15.00 | -1.26 | -8.10% | 51 | 260 | 41.08% |
| CROX240719C00150000 | 2024-06-14 3:26PM EDT | 150.00 | 11.32 | 10.40 | 11.10 | -0.18 | -1.57% | 5 | 284 | 37.84% |
| CROX240719C00155000 | 2024-06-14 9:50AM EDT | 155.00 | 7.20 | 7.50 | 7.70 | -0.80 | -10.00% | 7 | 233 | 35.10% |
| CROX240719C00160000 | 2024-06-14 2:14PM EDT | 160.00 | 5.20 | 4.90 | 5.20 | -1.05 | -16.80% | 47 | 427 | 34.22% |
| CROX240719C00165000 | 2024-06-14 3:52PM EDT | 165.00 | 3.32 | 3.10 | 3.30 | -0.46 | -12.17% | 535 | 420 | 33.40% |
| CROX240719C00170000 | 2024-06-14 3:44PM EDT | 170.00 | 1.95 | 1.90 | 2.15 | -0.70 | -26.42% | 216 | 87 | 33.97% |
| CROX240719C00175000 | 2024-06-14 12:29PM EDT | 175.00 | 1.10 | 1.15 | 1.30 | -0.37 | -25.17% | 116 | 114 | 33.94% |
| CROX240719C00180000 | 2024-06-13 12:26PM EDT | 180.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 11 | 42 | 34.42% |
| CROX240719C00185000 | 2024-06-14 10:13AM EDT | 185.00 | 0.50 | 0.40 | 0.50 | -0.45 | -47.37% | 5 | 9 | 35.16% |
| CROX240719C00190000 | 2024-05-28 11:59AM EDT | 190.00 | 0.47 | 0.15 | 1.00 | 0.00 | - | 2 | 4 | 46.36% |
| CROX240719C00195000 | 2024-06-12 1:22PM EDT | 195.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 6 | 43.56% |
| CROX240719C00210000 | 2024-06-13 12:00PM EDT | 210.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 58.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240719P00100000 | 2024-05-20 1:22PM EDT | 100.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 2 | 88.87% |
| CROX240719P00105000 | 2024-05-29 10:37AM EDT | 105.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 71.24% |
| CROX240719P00115000 | 2024-05-24 3:55PM EDT | 115.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 4 | 4 | 73.78% |
| CROX240719P00120000 | 2024-06-14 9:30AM EDT | 120.00 | 0.22 | 0.05 | 0.40 | -0.28 | -56.00% | 4 | 16 | 51.90% |
| CROX240719P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 0.31 | 0.10 | 0.40 | +0.06 | +24.00% | 4 | 27 | 45.26% |
| CROX240719P00130000 | 2024-06-14 1:54PM EDT | 130.00 | 0.43 | 0.30 | 0.50 | +0.08 | +22.86% | 1 | 44 | 40.72% |
| CROX240719P00135000 | 2024-06-14 1:54PM EDT | 135.00 | 0.68 | 0.55 | 0.70 | +0.10 | +17.24% | 1 | 74 | 37.11% |
| CROX240719P00140000 | 2024-06-14 2:44PM EDT | 140.00 | 1.09 | 1.00 | 1.15 | +0.09 | +9.00% | 3 | 124 | 35.02% |
| CROX240719P00145000 | 2024-06-14 3:44PM EDT | 145.00 | 1.75 | 1.75 | 1.90 | +0.08 | +4.79% | 6 | 86 | 33.28% |
| CROX240719P00150000 | 2024-06-14 11:46AM EDT | 150.00 | 3.70 | 2.90 | 3.20 | +0.45 | +13.85% | 37 | 112 | 32.46% |
| CROX240719P00155000 | 2024-06-14 11:45AM EDT | 155.00 | 5.70 | 4.70 | 5.00 | +1.37 | +31.64% | 29 | 114 | 31.28% |
| CROX240719P00160000 | 2024-06-14 11:46AM EDT | 160.00 | 8.50 | 7.20 | 7.40 | +1.45 | +20.57% | 16 | 82 | 29.88% |
| CROX240719P00165000 | 2024-06-14 3:26PM EDT | 165.00 | 9.92 | 10.30 | 10.70 | -0.58 | -5.52% | 13 | 19 | 29.79% |
© 2024 Yahoo. All rights reserved.