Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-04-01 9:30AM EDT | 35.00 | 111.10 | 0.00 | 93.50 | 0.00 | - | 1 | 141 | 0.00% |
| CROX250117C00037500 | 2023-10-19 10:21AM EDT | 37.50 | 52.36 | 55.20 | 59.40 | 0.00 | - | 16 | 13 | 0.00% |
| CROX250117C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 91.40 | 85.90 | 89.60 | 0.00 | - | 1 | 45 | 0.00% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-03-22 9:30AM EDT | 45.00 | 96.70 | 76.40 | 79.20 | 0.00 | - | 2 | 14 | 0.00% |
| CROX250117C00047500 | 2024-04-29 9:45AM EDT | 47.50 | 81.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX250117C00050000 | 2024-05-03 9:41AM EDT | 50.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 0.00% |
| CROX250117C00060000 | 2023-12-12 11:58AM EDT | 60.00 | 51.22 | 48.70 | 50.00 | 0.00 | - | 5 | 59 | 0.00% |
| CROX250117C00065000 | 2024-05-07 10:01AM EDT | 65.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CROX250117C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 58.50 | 60.90 | 0.00 | - | 2 | 9 | 0.00% |
| CROX250117C00075000 | 2024-04-04 9:42AM EDT | 75.00 | 69.02 | 53.70 | 55.10 | 0.00 | - | 1 | 70 | 0.00% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-05-07 12:10PM EDT | 80.00 | 61.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX250117C00082500 | 2024-04-25 10:17AM EDT | 82.50 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX250117C00085000 | 2024-05-08 10:29AM EDT | 85.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX250117C00090000 | 2024-05-09 12:12PM EDT | 90.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX250117C00095000 | 2024-05-07 12:26PM EDT | 95.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CROX250117C00100000 | 2024-05-07 9:45AM EDT | 100.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CROX250117C00105000 | 2024-05-07 12:26PM EDT | 105.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX250117C00110000 | 2024-05-07 3:04PM EDT | 110.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX250117C00115000 | 2024-05-08 2:15PM EDT | 115.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX250117C00120000 | 2024-05-07 2:35PM EDT | 120.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CROX250117C00125000 | 2024-05-07 3:33PM EDT | 125.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CROX250117C00130000 | 2024-05-09 10:32AM EDT | 130.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CROX250117C00135000 | 2024-05-09 1:09PM EDT | 135.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX250117C00140000 | 2024-05-09 10:53AM EDT | 140.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| CROX250117C00145000 | 2024-05-07 9:50AM EDT | 145.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CROX250117C00150000 | 2024-05-08 10:06AM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CROX250117C00155000 | 2024-05-09 3:51PM EDT | 155.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CROX250117C00160000 | 2024-05-09 1:08PM EDT | 160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CROX250117C00165000 | 2024-04-29 2:35PM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CROX250117C00170000 | 2024-05-09 1:09PM EDT | 170.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CROX250117C00175000 | 2024-05-09 3:51PM EDT | 175.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CROX250117C00180000 | 2024-05-08 2:22PM EDT | 180.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX250117C00185000 | 2024-04-29 11:22AM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CROX250117C00190000 | 2024-05-01 3:24PM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX250117C00195000 | 2024-05-08 12:37PM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX250117C00200000 | 2024-05-07 9:58AM EDT | 200.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CROX250117C00210000 | 2024-04-17 12:57PM EDT | 210.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX250117C00220000 | 2024-05-03 3:06PM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CROX250117P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CROX250117P00040000 | 2024-01-08 1:38PM EDT | 40.00 | 0.82 | 0.30 | 1.00 | 0.00 | - | 10 | 56 | 82.18% |
| CROX250117P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 0.30 | 0.10 | 1.00 | 0.00 | - | 4 | 48 | 76.12% |
| CROX250117P00045000 | 2024-03-20 11:56AM EDT | 45.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 68.90% |
| CROX250117P00047500 | 2024-02-09 11:29AM EDT | 47.50 | 1.01 | 0.45 | 0.95 | 0.00 | - | 2 | 46 | 72.51% |
| CROX250117P00050000 | 2024-04-17 12:50PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CROX250117P00055000 | 2024-03-21 3:21PM EDT | 55.00 | 0.60 | 0.55 | 1.15 | 0.00 | - | 4 | 19 | 65.80% |
| CROX250117P00060000 | 2024-05-09 2:17PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| CROX250117P00065000 | 2024-05-09 2:17PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX250117P00070000 | 2024-05-09 9:43AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX250117P00072500 | 2024-03-14 9:48AM EDT | 72.50 | 2.05 | 2.05 | 2.25 | 0.00 | - | 2 | 439 | 59.79% |
| CROX250117P00075000 | 2024-05-09 12:30PM EDT | 75.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX250117P00077500 | 2024-02-27 4:32PM EDT | 77.50 | 3.20 | 1.60 | 1.80 | 0.00 | - | 132 | 434 | 51.48% |
| CROX250117P00080000 | 2024-05-09 11:57AM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CROX250117P00082500 | 2024-05-06 11:52AM EDT | 82.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX250117P00085000 | 2024-05-06 1:54PM EDT | 85.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX250117P00090000 | 2024-05-07 3:24PM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| CROX250117P00095000 | 2024-05-07 12:26PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX250117P00100000 | 2024-05-01 10:02AM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CROX250117P00105000 | 2024-05-09 11:54AM EDT | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CROX250117P00110000 | 2024-05-07 10:52AM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CROX250117P00115000 | 2024-05-08 3:13PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CROX250117P00120000 | 2024-05-08 11:49AM EDT | 120.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CROX250117P00125000 | 2024-05-08 10:08AM EDT | 125.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CROX250117P00130000 | 2024-05-07 9:39AM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CROX250117P00135000 | 2024-05-09 2:39PM EDT | 135.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CROX250117P00140000 | 2024-05-09 12:02PM EDT | 140.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX250117P00145000 | 2024-05-07 9:46AM EDT | 145.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CROX250117P00150000 | 2024-04-16 9:30AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX250117P00155000 | 2024-04-03 12:21PM EDT | 155.00 | 28.10 | 35.30 | 35.90 | 0.00 | - | 1 | 193 | 56.30% |
| CROX250117P00160000 | 2024-04-02 9:36AM EDT | 160.00 | 30.50 | 37.40 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CROX250117P00170000 | 2024-03-05 4:21PM EDT | 170.00 | 50.00 | 40.00 | 42.30 | 0.00 | - | - | 1 | 47.51% |
| CROX250117P00175000 | 2024-02-20 12:58PM EDT | 175.00 | 60.60 | 40.70 | 41.50 | 0.00 | - | 1 | 1 | 36.31% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 106.36% |
| CROX250117P00200000 | 2024-02-01 4:57PM EDT | 200.00 | 99.13 | 74.10 | 77.40 | 0.00 | - | 5 | 10 | 69.57% |
| CROX250117P00210000 | 2024-02-01 4:57PM EDT | 210.00 | 109.16 | 83.00 | 87.00 | 0.00 | - | - | 0 | 71.80% |
© 2024 Yahoo. All rights reserved.