Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517C00065000 | 2024-04-26 9:34AM EDT | 65.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CROX240517C00080000 | 2024-03-22 10:43AM EDT | 80.00 | 60.65 | 39.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240517C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240517C00095000 | 2024-05-06 3:30PM EDT | 95.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00100000 | 2024-04-29 9:44AM EDT | 100.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240517C00105000 | 2024-04-29 9:41AM EDT | 105.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00110000 | 2024-05-06 10:03AM EDT | 110.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00112000 | 2024-05-03 12:52PM EDT | 112.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00113000 | 2024-05-07 10:08AM EDT | 113.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240517C00114000 | 2024-05-02 11:02AM EDT | 114.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240517C00115000 | 2024-05-10 3:59PM EDT | 115.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00116000 | 2024-05-13 12:40PM EDT | 116.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CROX240517C00117000 | 2024-05-06 3:59PM EDT | 117.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240517C00118000 | 2024-05-06 3:59PM EDT | 118.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240517C00119000 | 2024-05-06 9:41AM EDT | 119.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240517C00120000 | 2024-05-09 9:36AM EDT | 120.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240517C00121000 | 2024-05-06 1:04PM EDT | 121.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00122000 | 2024-05-06 3:52PM EDT | 122.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00123000 | 2024-05-08 10:01AM EDT | 123.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240517C00124000 | 2024-05-07 2:34PM EDT | 124.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CROX240517C00125000 | 2024-05-10 12:21PM EDT | 125.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240517C00126000 | 2024-05-10 3:49PM EDT | 126.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CROX240517C00127000 | 2024-05-13 1:09PM EDT | 127.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240517C00128000 | 2024-05-09 10:53AM EDT | 128.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00129000 | 2024-05-09 3:59PM EDT | 129.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00130000 | 2024-05-13 12:18PM EDT | 130.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CROX240517C00131000 | 2024-05-10 10:15AM EDT | 131.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00132000 | 2024-05-13 9:30AM EDT | 132.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00133000 | 2024-05-10 2:20PM EDT | 133.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240517C00134000 | 2024-05-09 3:59PM EDT | 134.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240517C00135000 | 2024-05-13 3:14PM EDT | 135.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 0.00% |
| CROX240517C00136000 | 2024-05-10 3:22PM EDT | 136.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517C00137000 | 2024-05-13 3:41PM EDT | 137.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CROX240517C00138000 | 2024-05-13 11:10AM EDT | 138.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CROX240517C00139000 | 2024-05-13 11:50AM EDT | 139.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CROX240517C00140000 | 2024-05-13 3:19PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CROX240517C00141000 | 2024-05-13 11:56AM EDT | 141.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240517C00142000 | 2024-05-13 3:59PM EDT | 142.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| CROX240517C00143000 | 2024-05-13 3:53PM EDT | 143.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.20% |
| CROX240517C00144000 | 2024-05-13 3:40PM EDT | 144.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| CROX240517C00145000 | 2024-05-13 3:59PM EDT | 145.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 3.13% |
| CROX240517C00146000 | 2024-05-13 1:14PM EDT | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CROX240517C00147000 | 2024-05-13 3:41PM EDT | 147.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CROX240517C00148000 | 2024-05-13 3:40PM EDT | 148.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CROX240517C00149000 | 2024-05-13 12:29PM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 12.50% |
| CROX240517C00150000 | 2024-05-13 3:46PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CROX240517C00152500 | 2024-05-13 11:35AM EDT | 152.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CROX240517C00155000 | 2024-05-10 3:46PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CROX240517C00160000 | 2024-05-10 1:06PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CROX240517C00165000 | 2024-05-07 12:45PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240517C00170000 | 2024-05-13 2:43PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CROX240517C00175000 | 2024-05-13 9:33AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517C00180000 | 2024-04-18 12:06PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CROX240517C00185000 | 2024-05-01 12:59PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517C00195000 | 2024-05-03 9:45AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CROX240517C00200000 | 2024-04-30 12:42PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| CROX240517C00210000 | 2024-05-06 9:38AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517P00075000 | 2024-04-25 10:24AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CROX240517P00080000 | 2024-05-03 3:43PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517P00085000 | 2024-05-06 10:01AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CROX240517P00090000 | 2024-05-06 2:17PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CROX240517P00095000 | 2024-05-07 9:31AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CROX240517P00100000 | 2024-05-09 1:23PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CROX240517P00105000 | 2024-05-13 9:41AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517P00107000 | 2024-05-10 12:31PM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CROX240517P00108000 | 2024-05-09 10:22AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517P00109000 | 2024-05-08 11:18AM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517P00110000 | 2024-05-09 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CROX240517P00111000 | 2024-05-08 2:05PM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CROX240517P00112000 | 2024-05-10 2:23PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CROX240517P00113000 | 2024-05-10 10:52AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CROX240517P00114000 | 2024-05-10 1:12PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517P00115000 | 2024-05-13 2:31PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CROX240517P00116000 | 2024-05-10 3:00PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CROX240517P00117000 | 2024-05-13 9:51AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240517P00118000 | 2024-05-13 2:43PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CROX240517P00119000 | 2024-05-13 11:25AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CROX240517P00120000 | 2024-05-13 2:40PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CROX240517P00121000 | 2024-05-13 3:31PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CROX240517P00122000 | 2024-05-13 3:46PM EDT | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CROX240517P00123000 | 2024-05-09 12:03PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CROX240517P00124000 | 2024-05-10 10:23AM EDT | 124.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240517P00125000 | 2024-05-13 1:02PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CROX240517P00126000 | 2024-05-13 1:02PM EDT | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CROX240517P00127000 | 2024-05-09 10:10AM EDT | 127.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CROX240517P00128000 | 2024-05-10 9:30AM EDT | 128.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240517P00129000 | 2024-05-10 9:30AM EDT | 129.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CROX240517P00130000 | 2024-05-13 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CROX240517P00131000 | 2024-05-10 11:50AM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240517P00132000 | 2024-05-10 12:54PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CROX240517P00133000 | 2024-05-13 9:30AM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CROX240517P00134000 | 2024-05-13 1:36PM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CROX240517P00135000 | 2024-05-13 3:42PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| CROX240517P00136000 | 2024-05-13 3:26PM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CROX240517P00137000 | 2024-05-13 3:33PM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| CROX240517P00138000 | 2024-05-13 3:52PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CROX240517P00139000 | 2024-05-13 12:32PM EDT | 139.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CROX240517P00140000 | 2024-05-13 1:50PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CROX240517P00141000 | 2024-05-13 12:29PM EDT | 141.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CROX240517P00142000 | 2024-05-13 3:49PM EDT | 142.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| CROX240517P00143000 | 2024-05-13 3:40PM EDT | 143.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| CROX240517P00144000 | 2024-05-13 3:00PM EDT | 144.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CROX240517P00145000 | 2024-05-13 11:05AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CROX240517P00146000 | 2024-05-13 10:35AM EDT | 146.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CROX240517P00147000 | 2024-05-13 10:35AM EDT | 147.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517P00150000 | 2024-05-07 10:09AM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240517P00155000 | 2024-03-27 3:07PM EDT | 155.00 | 16.60 | 29.00 | 31.60 | 0.00 | - | 9 | 6 | 385.11% |
| CROX240517P00165000 | 2024-04-01 10:21AM EDT | 165.00 | 22.70 | 41.20 | 44.30 | 0.00 | - | - | 0 | 479.44% |
© 2024 Yahoo. All rights reserved.