Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00095000 | 2024-05-06 3:49PM EDT | 95.00 | 31.80 | 41.30 | 45.00 | 0.00 | - | 1 | 2 | 385.64% |
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 36.20 | 39.00 | 0.00 | - | 1 | 1 | 258.98% |
| CROX240510C00105000 | 2024-05-02 10:12AM EDT | 105.00 | 20.30 | 31.00 | 33.80 | 0.00 | - | - | 2 | 199.80% |
| CROX240510C00107000 | 2024-05-01 9:37AM EDT | 107.00 | 18.10 | 29.40 | 33.00 | 0.00 | - | - | 7 | 287.89% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 26.90 | 29.00 | 0.00 | - | 1 | 1 | 194.73% |
| CROX240510C00111000 | 2024-05-07 1:30PM EDT | 111.00 | 23.45 | 25.40 | 28.90 | 0.00 | - | 4 | 6 | 251.37% |
| CROX240510C00112000 | 2024-05-03 10:38AM EDT | 112.00 | 16.50 | 24.50 | 27.10 | 0.00 | - | 16 | 19 | 191.21% |
| CROX240510C00114000 | 2024-05-02 10:12AM EDT | 114.00 | 13.00 | 22.50 | 24.90 | 0.00 | - | 1 | 3 | 160.35% |
| CROX240510C00115000 | 2024-05-07 10:36AM EDT | 115.00 | 22.55 | 21.40 | 23.90 | 0.00 | - | 9 | 11 | 154.30% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 19.40 | 21.80 | 0.00 | - | 1 | 12 | 132.03% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 18.70 | 20.90 | 0.00 | - | 3 | 7 | 136.91% |
| CROX240510C00119000 | 2024-05-02 2:46PM EDT | 119.00 | 10.58 | 17.60 | 19.90 | 0.00 | - | 3 | 11 | 131.06% |
| CROX240510C00120000 | 2024-05-07 3:08PM EDT | 120.00 | 16.51 | 16.60 | 19.30 | 0.00 | - | 26 | 29 | 153.32% |
| CROX240510C00121000 | 2024-05-07 3:08PM EDT | 121.00 | 15.56 | 15.30 | 18.00 | 0.00 | - | 3 | 6 | 127.34% |
| CROX240510C00122000 | 2024-05-07 9:34AM EDT | 122.00 | 16.63 | 14.80 | 17.50 | 0.00 | - | 1 | 11 | 150.59% |
| CROX240510C00123000 | 2024-05-07 9:52AM EDT | 123.00 | 17.00 | 13.50 | 16.40 | 0.00 | - | 22 | 34 | 138.67% |
| CROX240510C00124000 | 2024-05-08 10:03AM EDT | 124.00 | 11.00 | 12.60 | 15.30 | 0.00 | - | 1 | 75 | 126.76% |
| CROX240510C00125000 | 2024-05-09 9:43AM EDT | 125.00 | 10.19 | 11.70 | 13.80 | -2.31 | -18.48% | 1 | 44 | 88.28% |
| CROX240510C00126000 | 2024-05-08 2:29PM EDT | 126.00 | 10.00 | 10.40 | 13.50 | 0.00 | - | 25 | 95 | 122.66% |
| CROX240510C00127000 | 2024-05-08 1:31PM EDT | 127.00 | 7.73 | 9.50 | 12.30 | 0.00 | - | 14 | 105 | 106.64% |
| CROX240510C00128000 | 2024-05-09 10:10AM EDT | 128.00 | 9.60 | 9.30 | 10.80 | +2.50 | +35.21% | 1 | 338 | 71.88% |
| CROX240510C00129000 | 2024-05-08 11:18AM EDT | 129.00 | 8.62 | 7.50 | 10.40 | +1.92 | +28.66% | 2 | 117 | 97.36% |
| CROX240510C00130000 | 2024-05-09 10:11AM EDT | 130.00 | 7.50 | 7.60 | 8.60 | +1.95 | +35.14% | 18 | 516 | 35.94% |
| CROX240510C00131000 | 2024-05-08 1:56PM EDT | 131.00 | 4.50 | 5.50 | 8.40 | 0.00 | - | 13 | 86 | 83.15% |
| CROX240510C00132000 | 2024-05-09 10:11AM EDT | 132.00 | 5.65 | 6.00 | 6.70 | +1.65 | +41.25% | 1 | 140 | 42.38% |
| CROX240510C00133000 | 2024-05-09 9:42AM EDT | 133.00 | 2.64 | 4.40 | 5.90 | -0.21 | -7.37% | 4 | 50 | 48.73% |
| CROX240510C00134000 | 2024-05-09 9:42AM EDT | 134.00 | 1.94 | 4.00 | 6.00 | -0.61 | -23.92% | 2 | 101 | 79.39% |
| CROX240510C00135000 | 2024-05-09 10:15AM EDT | 135.00 | 3.60 | 3.10 | 4.40 | +1.90 | +111.76% | 10 | 179 | 53.08% |
| CROX240510C00136000 | 2024-05-09 10:11AM EDT | 136.00 | 2.30 | 2.30 | 2.65 | +1.25 | +119.05% | 15 | 736 | 17.68% |
| CROX240510C00137000 | 2024-05-09 10:17AM EDT | 137.00 | 1.95 | 1.85 | 2.10 | +1.20 | +160.00% | 11 | 386 | 27.83% |
| CROX240510C00138000 | 2024-05-09 10:15AM EDT | 138.00 | 1.40 | 1.25 | 1.40 | +0.75 | +115.38% | 128 | 646 | 26.42% |
| CROX240510C00139000 | 2024-05-09 10:16AM EDT | 139.00 | 1.00 | 0.80 | 1.05 | +0.70 | +233.33% | 15 | 227 | 30.37% |
| CROX240510C00140000 | 2024-05-09 10:19AM EDT | 140.00 | 0.50 | 0.50 | 0.70 | +0.25 | +100.00% | 46 | 607 | 31.20% |
| CROX240510C00141000 | 2024-05-09 10:16AM EDT | 141.00 | 0.45 | 0.30 | 0.40 | +0.30 | +200.00% | 10 | 268 | 30.37% |
| CROX240510C00142000 | 2024-05-08 3:53PM EDT | 142.00 | 0.05 | 0.15 | 0.30 | 0.00 | - | 74 | 206 | 33.50% |
| CROX240510C00143000 | 2024-05-09 10:00AM EDT | 143.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 16 | 382 | 34.96% |
| CROX240510C00144000 | 2024-05-09 10:00AM EDT | 144.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 82 | 40.33% |
| CROX240510C00145000 | 2024-05-09 9:37AM EDT | 145.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 168 | 42.48% |
| CROX240510C00146000 | 2024-05-08 11:23AM EDT | 146.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 12 | 130 | 60.06% |
| CROX240510C00147000 | 2024-05-07 3:53PM EDT | 147.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 165 | 225 | 66.70% |
| CROX240510C00148000 | 2024-05-09 10:11AM EDT | 148.00 | 0.30 | 0.05 | 0.70 | +0.18 | +150.00% | 7 | 95 | 70.70% |
| CROX240510C00149000 | 2024-05-08 9:43AM EDT | 149.00 | 0.03 | 0.05 | 0.35 | 0.00 | - | 2 | 201 | 65.04% |
| CROX240510C00150000 | 2024-05-09 10:09AM EDT | 150.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 17 | 487 | 60.55% |
| CROX240510C00152500 | 2024-05-09 9:58AM EDT | 152.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 69 | 239 | 67.19% |
| CROX240510C00155000 | 2024-05-09 10:17AM EDT | 155.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 71 | 303 | 80.08% |
| CROX240510C00157500 | 2024-05-09 10:07AM EDT | 157.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 126 | 101.37% |
| CROX240510C00160000 | 2024-05-07 2:36PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 517 | 453 | 81.25% |
| CROX240510C00162500 | 2024-05-08 9:49AM EDT | 162.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 258 | 89.06% |
| CROX240510C00165000 | 2024-05-07 3:12PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 64 | 96.09% |
| CROX240510C00170000 | 2024-05-08 3:17PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 110.16% |
| CROX240510C00175000 | 2024-05-06 3:00PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 134.38% |
| CROX240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 137.50% |
| CROX240510C00185000 | 2024-05-06 10:26AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 638 | 1,276 | 150.00% |
| CROX240510C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 96 | 160.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510P00075000 | 2024-05-03 3:43PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 97 | 307.81% |
| CROX240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 31 | 278.13% |
| CROX240510P00089000 | 2024-05-06 3:19PM EDT | 89.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 228.13% |
| CROX240510P00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 221.88% |
| CROX240510P00095000 | 2024-05-08 9:59AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 194 | 196.88% |
| CROX240510P00096000 | 2024-05-08 9:49AM EDT | 96.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 192.19% |
| CROX240510P00099000 | 2024-05-07 9:54AM EDT | 99.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 36 | 57 | 176.56% |
| CROX240510P00100000 | 2024-05-08 10:24AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 171.88% |
| CROX240510P00101000 | 2024-05-07 9:48AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 167.19% |
| CROX240510P00102000 | 2024-05-08 2:48PM EDT | 102.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 162.50% |
| CROX240510P00103000 | 2024-05-07 2:04PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 370 | 157.81% |
| CROX240510P00104000 | 2024-05-07 2:39PM EDT | 104.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 47 | 153.13% |
| CROX240510P00105000 | 2024-05-08 11:57AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 257 | 148.44% |
| CROX240510P00106000 | 2024-05-08 1:22PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 143.75% |
| CROX240510P00107000 | 2024-05-08 1:31PM EDT | 107.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 78 | 139.06% |
| CROX240510P00108000 | 2024-05-08 1:31PM EDT | 108.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 110 | 135.16% |
| CROX240510P00109000 | 2024-05-08 3:17PM EDT | 109.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 130.47% |
| CROX240510P00110000 | 2024-05-08 12:59PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 428 | 126.56% |
| CROX240510P00111000 | 2024-05-08 10:00AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 682 | 720 | 121.88% |
| CROX240510P00112000 | 2024-05-08 10:00AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 384 | 515 | 117.19% |
| CROX240510P00113000 | 2024-05-08 10:37AM EDT | 113.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 136 | 215 | 112.50% |
| CROX240510P00114000 | 2024-05-08 9:33AM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 166.80% |
| CROX240510P00115000 | 2024-05-08 10:01AM EDT | 115.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 350 | 104.69% |
| CROX240510P00116000 | 2024-05-07 3:51PM EDT | 116.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 69 | 61 | 154.69% |
| CROX240510P00117000 | 2024-05-08 10:54AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 125 | 148.63% |
| CROX240510P00118000 | 2024-05-08 12:05PM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 305 | 142.58% |
| CROX240510P00119000 | 2024-05-08 10:05AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 352 | 136.72% |
| CROX240510P00120000 | 2024-05-08 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 191 | 1,576 | 111.72% |
| CROX240510P00121000 | 2024-05-08 10:50AM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 88 | 124.81% |
| CROX240510P00122000 | 2024-05-09 10:14AM EDT | 122.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 20 | 81.64% |
| CROX240510P00123000 | 2024-05-08 12:31PM EDT | 123.00 | 0.05 | 0.00 | 0.30 | -0.05 | -33.33% | 1 | 219 | 92.77% |
| CROX240510P00124000 | 2024-05-08 3:07PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 72.66% |
| CROX240510P00125000 | 2024-05-09 9:51AM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 2 | 190 | 72.66% |
| CROX240510P00126000 | 2024-05-08 12:38PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 251 | 63.67% |
| CROX240510P00127000 | 2024-05-09 10:05AM EDT | 127.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 75 | 66.60% |
| CROX240510P00128000 | 2024-05-08 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 255 | 58.59% |
| CROX240510P00129000 | 2024-05-08 1:01PM EDT | 129.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 166 | 53.71% |
| CROX240510P00130000 | 2024-05-09 9:51AM EDT | 130.00 | 0.13 | 0.00 | 0.05 | -0.02 | -13.33% | 1 | 356 | 45.51% |
| CROX240510P00131000 | 2024-05-08 12:20PM EDT | 131.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 90 | 103 | 46.68% |
| CROX240510P00132000 | 2024-05-09 10:14AM EDT | 132.00 | 0.08 | 0.05 | 0.15 | -0.27 | -77.14% | 3 | 145 | 45.51% |
| CROX240510P00133000 | 2024-05-08 12:10PM EDT | 133.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | 72 | 105 | 39.94% |
| CROX240510P00134000 | 2024-05-09 10:15AM EDT | 134.00 | 0.15 | 0.15 | 0.20 | -0.75 | -83.33% | 10 | 1,048 | 37.11% |
| CROX240510P00135000 | 2024-05-09 10:18AM EDT | 135.00 | 0.33 | 0.20 | 0.35 | -1.12 | -77.24% | 21 | 214 | 37.50% |
| CROX240510P00136000 | 2024-05-08 12:54PM EDT | 136.00 | 2.20 | 0.45 | 0.60 | 0.00 | - | 74 | 74 | 38.62% |
| CROX240510P00140000 | 2024-05-09 10:20AM EDT | 140.00 | 2.60 | 2.20 | 2.65 | -3.00 | -53.57% | 1 | 60 | 45.22% |
| CROX240510P00144000 | 2024-05-07 3:39PM EDT | 144.00 | 7.61 | 5.20 | 7.20 | 0.00 | - | 34 | 30 | 63.92% |
| CROX240510P00145000 | 2024-05-07 11:36AM EDT | 145.00 | 9.70 | 6.10 | 8.80 | 0.00 | - | 112 | 13 | 78.86% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 29.80 | 31.00 | 0.00 | - | - | 1 | 533.69% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 44.60 | 47.70 | 0.00 | - | 10 | 0 | 614.26% |
© 2024 Yahoo. All rights reserved.