Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240503C00090000 | 2024-03-25 3:25PM EDT | 90.00 | 52.40 | 34.00 | 37.90 | 0.00 | - | 2 | 2 | 152.15% |
| CROX240503C00105000 | 2024-04-12 1:40PM EDT | 105.00 | 22.03 | 18.60 | 21.90 | 0.00 | - | 1 | 0 | 123.05% |
| CROX240503C00110000 | 2024-04-01 3:36PM EDT | 110.00 | 37.42 | 13.70 | 17.00 | 0.00 | - | - | 4 | 102.44% |
| CROX240503C00112000 | 2024-04-16 9:30AM EDT | 112.00 | 12.00 | 11.70 | 15.00 | 0.00 | - | - | 1 | 93.12% |
| CROX240503C00115000 | 2024-04-19 12:51PM EDT | 115.00 | 8.09 | 9.70 | 11.30 | 0.00 | - | 3 | 12 | 63.38% |
| CROX240503C00116000 | 2024-04-16 9:30AM EDT | 116.00 | 9.70 | 9.30 | 10.90 | 0.00 | - | - | 1 | 54.20% |
| CROX240503C00118000 | 2024-04-26 9:34AM EDT | 118.00 | 8.30 | 6.20 | 8.20 | +2.20 | +36.07% | 38 | 6 | 48.24% |
| CROX240503C00119000 | 2024-04-26 10:42AM EDT | 119.00 | 7.30 | 6.80 | 7.50 | -0.10 | -1.35% | 11 | 9 | 50.05% |
| CROX240503C00120000 | 2024-04-26 9:34AM EDT | 120.00 | 6.70 | 6.00 | 6.50 | +1.82 | +37.30% | 69 | 16 | 45.36% |
| CROX240503C00121000 | 2024-04-25 3:27PM EDT | 121.00 | 4.60 | 5.20 | 5.70 | 0.00 | - | 11 | 20 | 44.09% |
| CROX240503C00122000 | 2024-04-25 1:24PM EDT | 122.00 | 3.40 | 4.50 | 5.00 | 0.00 | - | 26 | 40 | 43.87% |
| CROX240503C00123000 | 2024-04-26 3:30PM EDT | 123.00 | 4.00 | 3.80 | 4.30 | +0.90 | +29.03% | 55 | 18 | 42.92% |
| CROX240503C00124000 | 2024-04-26 3:12PM EDT | 124.00 | 3.20 | 3.30 | 3.70 | +0.25 | +8.47% | 18 | 33 | 42.77% |
| CROX240503C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 2.51 | 2.80 | 3.00 | +0.11 | +4.58% | 22 | 27 | 40.43% |
| CROX240503C00126000 | 2024-04-26 3:38PM EDT | 126.00 | 2.45 | 2.30 | 2.50 | +0.55 | +28.95% | 47 | 27 | 40.19% |
| CROX240503C00127000 | 2024-04-26 3:55PM EDT | 127.00 | 2.00 | 1.80 | 2.10 | +0.34 | +20.48% | 30 | 60 | 40.58% |
| CROX240503C00128000 | 2024-04-26 3:12PM EDT | 128.00 | 1.40 | 1.45 | 1.75 | +0.05 | +3.70% | 82 | 52 | 40.92% |
| CROX240503C00129000 | 2024-04-26 1:39PM EDT | 129.00 | 1.11 | 1.10 | 1.40 | +0.11 | +11.00% | 17 | 31 | 40.48% |
| CROX240503C00130000 | 2024-04-26 3:25PM EDT | 130.00 | 1.00 | 0.90 | 1.10 | +0.20 | +25.00% | 318 | 85 | 40.04% |
| CROX240503C00131000 | 2024-04-26 3:48PM EDT | 131.00 | 0.65 | 0.70 | 0.90 | -0.03 | -4.41% | 26 | 15 | 40.58% |
| CROX240503C00132000 | 2024-04-24 3:48PM EDT | 132.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 3 | 59 | 40.38% |
| CROX240503C00133000 | 2024-04-26 12:06PM EDT | 133.00 | 0.41 | 0.40 | 0.55 | +0.01 | +2.50% | 15 | 24 | 40.53% |
| CROX240503C00134000 | 2024-04-26 11:19AM EDT | 134.00 | 0.42 | 0.30 | 0.45 | +0.17 | +68.00% | 2 | 23 | 41.26% |
| CROX240503C00135000 | 2024-04-23 2:52PM EDT | 135.00 | 1.15 | 0.25 | 0.35 | 0.00 | - | 8 | 20 | 41.41% |
| CROX240503C00136000 | 2024-04-25 3:20PM EDT | 136.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 7 | 191 | 42.68% |
| CROX240503C00137000 | 2024-04-25 1:21PM EDT | 137.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 11 | 17 | 43.56% |
| CROX240503C00138000 | 2024-04-26 10:47AM EDT | 138.00 | 0.20 | 0.10 | 0.20 | -0.40 | -66.67% | 4 | 14 | 44.04% |
| CROX240503C00139000 | 2024-04-24 3:49PM EDT | 139.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 1 | 17 | 57.96% |
| CROX240503C00140000 | 2024-04-25 1:00PM EDT | 140.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 3 | 255 | 49.12% |
| CROX240503C00141000 | 2024-04-22 9:53AM EDT | 141.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 15 | 20 | 51.56% |
| CROX240503C00142000 | 2024-04-23 9:45AM EDT | 142.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 10 | 54.00% |
| CROX240503C00143000 | 2024-04-05 10:52AM EDT | 143.00 | 5.40 | 0.05 | 0.20 | 0.00 | - | 32 | 86 | 51.66% |
| CROX240503C00144000 | 2024-04-26 10:03AM EDT | 144.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 10 | 2 | 51.95% |
| CROX240503C00145000 | 2024-04-26 2:53PM EDT | 145.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 3 | 68 | 56.06% |
| CROX240503C00146000 | 2024-04-15 9:54AM EDT | 146.00 | 0.10 | 0.05 | 0.15 | -1.45 | -93.55% | 2 | 10 | 56.06% |
| CROX240503C00148000 | 2024-04-08 12:24PM EDT | 148.00 | 3.10 | 0.05 | 0.55 | 0.00 | - | 4 | 22 | 73.44% |
| CROX240503C00149000 | 2024-04-04 10:05AM EDT | 149.00 | 4.50 | 0.05 | 0.65 | 0.00 | - | 1 | 84 | 78.22% |
| CROX240503C00150000 | 2024-04-22 9:45AM EDT | 150.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 1 | 25 | 79.30% |
| CROX240503C00152500 | 2024-04-19 10:09AM EDT | 152.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 80.76% |
| CROX240503C00155000 | 2024-04-26 10:24AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 194 | 46 | 67.19% |
| CROX240503C00157500 | 2024-04-26 2:53PM EDT | 157.50 | 0.08 | 0.00 | 0.15 | -0.49 | -85.96% | 14 | 56 | 75.39% |
| CROX240503C00160000 | 2024-04-16 10:05AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 12 | 75.78% |
| CROX240503C00165000 | 2024-04-25 3:14PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 42 | 91.80% |
| CROX240503C00170000 | 2024-04-25 3:15PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 128 | 129 | 100.00% |
| CROX240503C00175000 | 2024-04-25 1:17PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 58 | 108.01% |
| CROX240503C00180000 | 2024-04-26 9:45AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 17 | 106.25% |
| CROX240503C00185000 | 2024-04-26 9:43AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 36 | 107 | 123.05% |
| CROX240503C00190000 | 2024-04-09 3:26PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 832 | 711 | 110.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240503P00080000 | 2024-04-09 10:11AM EDT | 80.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 182.13% |
| CROX240503P00100000 | 2024-04-25 1:04PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 34 | 59 | 73.05% |
| CROX240503P00105000 | 2024-04-19 10:49AM EDT | 105.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 18 | 65.63% |
| CROX240503P00106000 | 2024-04-19 2:02PM EDT | 106.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 94.14% |
| CROX240503P00110000 | 2024-04-26 10:28AM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 3 | 37 | 50.78% |
| CROX240503P00112000 | 2024-04-25 9:36AM EDT | 112.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 51.27% |
| CROX240503P00113000 | 2024-04-25 1:04PM EDT | 113.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 6 | 27 | 48.05% |
| CROX240503P00114000 | 2024-04-26 11:42AM EDT | 114.00 | 0.25 | 0.15 | 0.25 | -1.50 | -85.71% | 12 | 9 | 47.17% |
| CROX240503P00115000 | 2024-04-26 11:25AM EDT | 115.00 | 0.26 | 0.15 | 0.30 | -0.34 | -56.67% | 11 | 46 | 45.75% |
| CROX240503P00116000 | 2024-04-26 3:36PM EDT | 116.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 16 | 17 | 43.99% |
| CROX240503P00117000 | 2024-04-26 12:17PM EDT | 117.00 | 0.35 | 0.30 | 0.45 | -0.60 | -63.16% | 4 | 15 | 43.46% |
| CROX240503P00118000 | 2024-04-26 1:35PM EDT | 118.00 | 0.47 | 0.40 | 0.55 | -1.03 | -68.67% | 3 | 46 | 42.29% |
| CROX240503P00119000 | 2024-04-26 3:23PM EDT | 119.00 | 0.65 | 0.55 | 0.70 | -1.51 | -69.91% | 22 | 87 | 41.70% |
| CROX240503P00120000 | 2024-04-26 2:43PM EDT | 120.00 | 0.95 | 0.70 | 0.85 | -0.65 | -40.63% | 8 | 72 | 40.53% |
| CROX240503P00121000 | 2024-04-26 11:26AM EDT | 121.00 | 1.16 | 0.90 | 1.15 | -0.79 | -40.51% | 7 | 53 | 41.46% |
| CROX240503P00122000 | 2024-04-26 10:00AM EDT | 122.00 | 1.05 | 1.15 | 1.40 | -1.30 | -55.32% | 8 | 223 | 40.63% |
| CROX240503P00123000 | 2024-04-26 3:46PM EDT | 123.00 | 1.57 | 1.50 | 1.70 | -1.13 | -41.85% | 5 | 51 | 39.84% |
| CROX240503P00124000 | 2024-04-26 12:26PM EDT | 124.00 | 2.13 | 1.90 | 2.10 | -1.17 | -35.45% | 4 | 74 | 39.82% |
| CROX240503P00125000 | 2024-04-26 3:55PM EDT | 125.00 | 2.30 | 2.25 | 2.55 | -1.60 | -41.03% | 35 | 60 | 39.70% |
| CROX240503P00126000 | 2024-04-26 3:07PM EDT | 126.00 | 3.10 | 2.80 | 3.00 | -0.50 | -13.89% | 53 | 62 | 38.72% |
| CROX240503P00127000 | 2024-04-26 3:02PM EDT | 127.00 | 3.70 | 3.30 | 3.70 | -0.80 | -17.78% | 19 | 20 | 40.58% |
| CROX240503P00128000 | 2024-04-26 2:47PM EDT | 128.00 | 4.72 | 3.90 | 4.30 | -2.16 | -31.40% | 10 | 36 | 40.16% |
| CROX240503P00129000 | 2024-04-26 11:37AM EDT | 129.00 | 4.75 | 4.60 | 5.10 | -0.45 | -8.65% | 2 | 27 | 42.09% |
| CROX240503P00130000 | 2024-04-26 11:41AM EDT | 130.00 | 5.40 | 5.30 | 5.80 | -2.37 | -30.50% | 3 | 14 | 41.77% |
| CROX240503P00131000 | 2024-04-23 10:22AM EDT | 131.00 | 5.10 | 4.90 | 6.60 | 0.00 | - | 1 | 35 | 42.46% |
| CROX240503P00132000 | 2024-04-12 3:32PM EDT | 132.00 | 11.20 | 5.60 | 7.60 | 0.00 | - | 5 | 30 | 46.48% |
| CROX240503P00133000 | 2024-04-09 11:43AM EDT | 133.00 | 9.40 | 6.70 | 9.90 | 0.00 | - | - | 1 | 73.58% |
| CROX240503P00134000 | 2024-04-15 11:48AM EDT | 134.00 | 12.18 | 8.30 | 9.60 | 0.00 | - | 12 | 10 | 54.08% |
| CROX240503P00135000 | 2024-04-22 9:45AM EDT | 135.00 | 12.33 | 9.20 | 11.70 | 0.00 | - | 1 | 27 | 54.44% |
| CROX240503P00136000 | 2024-04-08 12:02PM EDT | 136.00 | 9.30 | 10.10 | 11.70 | 0.00 | - | 7 | 59 | 63.38% |
| CROX240503P00137000 | 2024-04-19 1:58PM EDT | 137.00 | 15.56 | 10.60 | 13.70 | 0.00 | - | 8 | 44 | 53.47% |
| CROX240503P00138000 | 2024-04-15 11:43AM EDT | 138.00 | 15.15 | 11.60 | 14.40 | 0.00 | - | 1 | 21 | 51.86% |
| CROX240503P00139000 | 2024-04-22 1:49PM EDT | 139.00 | 12.39 | 12.20 | 15.50 | 0.00 | - | 34 | 31 | 90.28% |
| CROX240503P00140000 | 2024-04-16 10:13AM EDT | 140.00 | 19.39 | 13.30 | 16.40 | 0.00 | - | 1 | 1 | 51.47% |
| CROX240503P00141000 | 2024-04-26 9:34AM EDT | 141.00 | 15.50 | 14.30 | 17.60 | +3.40 | +28.10% | 135 | 0 | 58.30% |
| CROX240503P00143000 | 2024-04-17 3:02PM EDT | 143.00 | 24.30 | 16.30 | 19.60 | 0.00 | - | 190 | 50 | 63.48% |
| CROX240503P00144000 | 2024-04-02 9:41AM EDT | 144.00 | 9.50 | 17.30 | 20.60 | 0.00 | - | - | 0 | 66.02% |
| CROX240503P00145000 | 2024-04-09 1:21PM EDT | 145.00 | 18.15 | 18.50 | 21.50 | 0.00 | - | 3 | 0 | 70.65% |
| CROX240503P00146000 | 2024-04-04 11:16AM EDT | 146.00 | 13.80 | 19.60 | 22.50 | 0.00 | - | 18 | 0 | 75.20% |
| CROX240503P00150000 | 2024-03-27 9:31AM EDT | 150.00 | 13.78 | 22.00 | 25.50 | 0.00 | - | 1 | 0 | 100.78% |
© 2024 Yahoo. All rights reserved.