Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920C00070000 | 2024-03-22 1:42PM EDT | 70.00 | 73.10 | 51.00 | 54.50 | 0.00 | - | 2 | 10 | 0.00% |
| CROX240920C00075000 | 2024-03-11 2:54PM EDT | 75.00 | 54.80 | 54.50 | 57.00 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240920C00080000 | 2024-04-04 2:30PM EDT | 80.00 | 58.35 | 45.80 | 47.80 | 0.00 | - | 10 | 28 | 0.00% |
| CROX240920C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 37.39 | 46.40 | 49.00 | 0.00 | - | 1 | 5 | 0.00% |
| CROX240920C00090000 | 2024-05-07 10:55AM EDT | 90.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240920C00092500 | 2024-03-06 10:30AM EDT | 92.50 | 37.20 | 45.40 | 48.30 | 0.00 | - | 3 | 3 | 47.39% |
| CROX240920C00095000 | 2024-04-29 2:05PM EDT | 95.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00097500 | 2024-04-30 3:04PM EDT | 97.50 | 33.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240920C00100000 | 2024-03-19 10:18AM EDT | 100.00 | 35.13 | 28.00 | 28.50 | 0.00 | - | 1 | 42 | 0.00% |
| CROX240920C00105000 | 2024-05-03 10:54AM EDT | 105.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240920C00110000 | 2024-05-07 10:55AM EDT | 110.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240920C00115000 | 2024-05-07 11:00AM EDT | 115.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240920C00120000 | 2024-05-07 9:59AM EDT | 120.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00125000 | 2024-05-07 3:32PM EDT | 125.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CROX240920C00130000 | 2024-05-08 12:36PM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240920C00135000 | 2024-05-09 10:38AM EDT | 135.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00140000 | 2024-05-09 3:49PM EDT | 140.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| CROX240920C00145000 | 2024-05-09 1:18PM EDT | 145.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| CROX240920C00150000 | 2024-05-09 10:38AM EDT | 150.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CROX240920C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CROX240920C00160000 | 2024-05-08 1:03PM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| CROX240920C00165000 | 2024-05-09 12:13PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CROX240920C00170000 | 2024-05-09 1:30PM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CROX240920C00175000 | 2024-05-08 3:40PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX240920C00180000 | 2024-05-09 3:43PM EDT | 180.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX240920C00185000 | 2024-05-08 9:34AM EDT | 185.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX240920C00190000 | 2024-05-09 10:53AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240920C00195000 | 2024-05-06 2:50PM EDT | 195.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240920C00200000 | 2024-05-02 12:38PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CROX240920C00210000 | 2024-04-22 1:53PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920P00050000 | 2024-04-19 2:17PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CROX240920P00055000 | 2024-03-26 10:27AM EDT | 55.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 72.27% |
| CROX240920P00060000 | 2024-02-20 4:41PM EDT | 60.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 5 | 99 | 72.95% |
| CROX240920P00065000 | 2024-04-16 10:15AM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240920P00070000 | 2024-05-07 9:44AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240920P00075000 | 2024-05-08 11:00AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240920P00080000 | 2024-05-06 12:16PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CROX240920P00085000 | 2024-05-09 10:04AM EDT | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240920P00090000 | 2024-05-09 3:08PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CROX240920P00092500 | 2024-05-08 9:41AM EDT | 92.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240920P00095000 | 2024-05-08 10:26AM EDT | 95.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240920P00097500 | 2024-05-09 3:45PM EDT | 97.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX240920P00100000 | 2024-05-09 11:59AM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX240920P00105000 | 2024-05-09 3:09PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CROX240920P00110000 | 2024-05-09 3:00PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CROX240920P00115000 | 2024-05-09 11:56AM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CROX240920P00120000 | 2024-05-09 3:31PM EDT | 120.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CROX240920P00125000 | 2024-05-09 2:48PM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CROX240920P00130000 | 2024-05-09 10:55AM EDT | 130.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CROX240920P00135000 | 2024-05-09 10:55AM EDT | 135.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CROX240920P00140000 | 2024-05-09 10:46AM EDT | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CROX240920P00145000 | 2024-05-09 1:07PM EDT | 145.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920P00150000 | 2024-04-01 2:30PM EDT | 150.00 | 17.70 | 27.30 | 28.40 | 0.00 | - | 109 | 107 | 64.20% |
| CROX240920P00155000 | 2024-03-27 1:46PM EDT | 155.00 | 22.82 | 32.30 | 34.60 | 0.00 | - | 1 | 2 | 70.98% |
| CROX240920P00160000 | 2024-05-08 12:55PM EDT | 160.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.