Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240726C00130000 | 2024-06-21 1:43PM EDT | 130.00 | 26.24 | 16.30 | 20.50 | 0.00 | - | 2 | 7 | 53.78% |
| CROX240726C00136000 | 2024-06-11 10:39AM EDT | 136.00 | 17.77 | 11.20 | 15.30 | 0.00 | - | - | 1 | 62.31% |
| CROX240726C00137000 | 2024-06-18 10:55AM EDT | 137.00 | 23.80 | 10.40 | 14.50 | 0.00 | - | - | 1 | 61.06% |
| CROX240726C00138000 | 2024-06-06 9:30AM EDT | 138.00 | 15.00 | 9.80 | 13.80 | 0.00 | - | - | 1 | 60.43% |
| CROX240726C00140000 | 2024-06-27 12:33PM EDT | 140.00 | 12.70 | 8.20 | 12.40 | 0.00 | - | 1 | 12 | 58.89% |
| CROX240726C00141000 | 2024-06-11 10:39AM EDT | 141.00 | 14.56 | 7.80 | 11.70 | 0.00 | - | - | 10 | 57.97% |
| CROX240726C00142000 | 2024-06-10 9:30AM EDT | 142.00 | 9.80 | 7.20 | 11.10 | 0.00 | - | - | 1 | 57.63% |
| CROX240726C00143000 | 2024-06-10 9:30AM EDT | 143.00 | 9.20 | 6.50 | 10.30 | 0.00 | - | - | 1 | 55.88% |
| CROX240726C00144000 | 2024-06-10 9:30AM EDT | 144.00 | 8.60 | 6.90 | 9.80 | 0.00 | - | - | 1 | 55.97% |
| CROX240726C00145000 | 2024-06-21 9:30AM EDT | 145.00 | 15.61 | 5.40 | 9.20 | 0.00 | - | 1 | 4 | 55.31% |
| CROX240726C00146000 | 2024-06-28 2:08PM EDT | 146.00 | 7.10 | 4.80 | 8.70 | -9.90 | -58.24% | 7 | 7 | 55.16% |
| CROX240726C00147000 | 2024-06-20 10:41AM EDT | 147.00 | 19.95 | 4.80 | 8.20 | 0.00 | - | - | 1 | 54.92% |
| CROX240726C00148000 | 2024-06-28 3:34PM EDT | 148.00 | 5.36 | 3.90 | 7.80 | +5.36 | - | 1 | 0 | 55.18% |
| CROX240726C00149000 | 2024-06-25 1:12PM EDT | 149.00 | 9.38 | 3.50 | 7.40 | 0.00 | - | 4 | 3 | 55.33% |
| CROX240726C00150000 | 2024-06-28 9:30AM EDT | 150.00 | 6.40 | 3.00 | 6.90 | +6.40 | - | 2 | 291 | 54.75% |
| CROX240726C00152500 | 2024-06-12 2:54PM EDT | 152.50 | 10.80 | 3.50 | 6.00 | 0.00 | - | - | 6 | 55.02% |
| CROX240726C00155000 | 2024-06-26 10:49AM EDT | 155.00 | 8.30 | 1.60 | 5.30 | 0.00 | - | 2 | 19 | 55.95% |
| CROX240726C00157500 | 2024-06-26 2:12PM EDT | 157.50 | 3.70 | 1.60 | 4.70 | 0.00 | - | 88 | 108 | 56.98% |
| CROX240726C00160000 | 2024-06-28 9:30AM EDT | 160.00 | 1.70 | 0.90 | 4.20 | -1.29 | -43.14% | 1 | 159 | 58.20% |
| CROX240726C00162500 | 2024-06-28 9:30AM EDT | 162.50 | 1.40 | 0.80 | 3.60 | -7.90 | -84.95% | 1 | 1 | 58.18% |
| CROX240726C00165000 | 2024-06-28 3:34PM EDT | 165.00 | 1.67 | 0.50 | 3.20 | -0.83 | -33.20% | 18 | 17 | 59.18% |
| CROX240726C00167500 | 2024-06-28 3:34PM EDT | 167.50 | 1.68 | 0.40 | 2.55 | +1.68 | - | 1 | 0 | 57.61% |
| CROX240726C00170000 | 2024-06-28 9:30AM EDT | 170.00 | 0.70 | 0.30 | 2.80 | -1.89 | -72.97% | 1 | 7 | 51.56% |
| CROX240726C00172500 | 2024-06-10 9:30AM EDT | 172.50 | 1.00 | 0.25 | 2.70 | 0.00 | - | - | 1 | 53.96% |
| CROX240726C00175000 | 2024-06-26 12:38PM EDT | 175.00 | 1.05 | 0.20 | 0.70 | 0.00 | - | 1 | 14 | 46.78% |
| CROX240726C00177500 | 2024-06-28 11:39AM EDT | 177.50 | 0.30 | 0.05 | 2.50 | -1.50 | -83.33% | 2 | 11 | 57.62% |
| CROX240726C00182500 | 2024-06-28 11:33AM EDT | 182.50 | 2.40 | 0.00 | 2.35 | +2.40 | - | 1 | 0 | 61.89% |
| CROX240726C00190000 | 2024-06-10 10:47AM EDT | 190.00 | 0.66 | 0.00 | 2.25 | 0.00 | - | - | 1 | 68.95% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240726P00080000 | 2024-06-28 9:31AM EDT | 80.00 | 0.10 | 0.00 | 2.15 | +0.10 | - | 10 | 0 | 142.48% |
| CROX240726P00085000 | 2024-06-27 9:30AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | +0.10 | - | - | 10 | 130.18% |
| CROX240726P00120000 | 2024-06-28 9:30AM EDT | 120.00 | 0.65 | 0.25 | 1.50 | +0.65 | - | 1 | 1 | 54.86% |
| CROX240726P00125000 | 2024-06-24 1:05PM EDT | 125.00 | 0.65 | 0.45 | 3.40 | +0.65 | - | - | 10 | 59.01% |
| CROX240726P00130000 | 2024-06-28 1:35PM EDT | 130.00 | 1.86 | 0.45 | 3.90 | +0.41 | +28.28% | 1 | 2 | 51.15% |
| CROX240726P00135000 | 2024-06-28 11:11AM EDT | 135.00 | 2.30 | 1.00 | 4.70 | -0.08 | -3.36% | 2 | 5 | 60.12% |
| CROX240726P00136000 | 2024-06-27 10:53AM EDT | 136.00 | 2.60 | 1.15 | 4.90 | +2.60 | - | - | 1 | 59.01% |
| CROX240726P00137000 | 2024-06-26 12:02PM EDT | 137.00 | 1.02 | 1.95 | 5.00 | +1.02 | - | - | 2 | 57.10% |
| CROX240726P00138000 | 2024-06-28 2:48PM EDT | 138.00 | 3.45 | 2.55 | 3.90 | +1.26 | +57.53% | 10 | 11 | 46.68% |
| CROX240726P00139000 | 2024-06-25 9:34AM EDT | 139.00 | 4.59 | 2.20 | 5.50 | 0.00 | - | 10 | 11 | 55.21% |
| CROX240726P00140000 | 2024-06-28 1:51PM EDT | 140.00 | 4.11 | 3.10 | 5.80 | +1.16 | +39.32% | 2 | 26 | 54.47% |
| CROX240726P00141000 | 2024-06-25 9:34AM EDT | 141.00 | 5.00 | 2.40 | 6.20 | +5.00 | - | - | 10 | 54.29% |
| CROX240726P00142000 | 2024-06-28 2:48PM EDT | 142.00 | 4.95 | 3.80 | 6.50 | +4.95 | - | 10 | 2 | 53.32% |
| CROX240726P00143000 | 2024-06-26 11:07AM EDT | 143.00 | 3.34 | 3.00 | 6.90 | 0.00 | - | 1 | 13 | 52.92% |
| CROX240726P00145000 | 2024-06-27 11:26AM EDT | 145.00 | 5.65 | 3.80 | 7.80 | 0.00 | - | 42 | 17 | 52.39% |
| CROX240726P00147000 | 2024-06-28 10:14AM EDT | 147.00 | 6.29 | 6.10 | 8.80 | +0.69 | +12.32% | 3 | 3 | 52.01% |
| CROX240726P00149000 | 2024-06-20 10:34AM EDT | 149.00 | 2.80 | 7.30 | 9.30 | 0.00 | - | - | 24 | 48.00% |
| CROX240726P00150000 | 2024-06-27 3:03PM EDT | 150.00 | 7.50 | 6.60 | 10.50 | 0.00 | - | 44 | 10 | 51.83% |
| CROX240726P00152500 | 2024-06-10 3:50PM EDT | 152.50 | 6.90 | 8.10 | 12.00 | 0.00 | - | - | 2 | 51.39% |
| CROX240726P00155000 | 2024-06-26 11:07AM EDT | 155.00 | 8.11 | 10.00 | 14.00 | 0.00 | - | 1 | 22 | 53.55% |
| CROX240726P00157500 | 2024-06-26 1:36PM EDT | 157.50 | 10.90 | 12.10 | 15.90 | 0.00 | - | 9 | 40 | 54.50% |
| CROX240726P00160000 | 2024-06-06 9:30AM EDT | 160.00 | 14.80 | 14.20 | 17.90 | 0.00 | - | - | 1 | 55.60% |
© 2024 Yahoo. All rights reserved.