Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 2024-07-18 10:24AM EDT | 80.00 | 55.25 | 54.60 | 58.50 | 0.00 | - | 1 | 29 | 254.69% |
| CROX240920C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 37.39 | 46.40 | 49.00 | 0.00 | - | 1 | 5 | 0.00% |
| CROX240920C00090000 | 2024-07-26 11:33AM EDT | 90.00 | 40.93 | 53.30 | 56.90 | 0.00 | - | 2 | 23 | 579.44% |
| CROX240920C00092500 | 2024-09-10 9:35AM EDT | 92.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00095000 | 2024-04-29 2:05PM EDT | 95.00 | 37.20 | 59.00 | 62.80 | 0.00 | - | 1 | 43 | 859.67% |
| CROX240920C00097500 | 2024-08-20 3:23PM EDT | 97.50 | 38.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00100000 | 2024-09-11 10:36AM EDT | 100.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00105000 | 2024-09-03 1:32PM EDT | 105.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CROX240920C00110000 | 2024-09-13 3:02PM EDT | 110.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CROX240920C00115000 | 2024-09-13 1:05PM EDT | 115.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00120000 | 2024-09-17 3:09PM EDT | 120.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240920C00121000 | 2024-09-13 12:59PM EDT | 121.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240920C00122000 | 2024-09-17 10:29AM EDT | 122.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00123000 | 2024-09-13 3:05PM EDT | 123.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240920C00125000 | 2024-09-17 1:49PM EDT | 125.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240920C00126000 | 2024-09-13 1:37PM EDT | 126.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240920C00127000 | 2024-09-17 3:48PM EDT | 127.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920C00128000 | 2024-09-17 3:42PM EDT | 128.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240920C00129000 | 2024-09-17 10:42AM EDT | 129.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CROX240920C00130000 | 2024-09-17 3:14PM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CROX240920C00131000 | 2024-09-17 10:46AM EDT | 131.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CROX240920C00132000 | 2024-09-17 3:48PM EDT | 132.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240920C00133000 | 2024-09-17 1:22PM EDT | 133.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CROX240920C00134000 | 2024-09-17 10:53AM EDT | 134.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CROX240920C00135000 | 2024-09-17 3:51PM EDT | 135.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CROX240920C00136000 | 2024-09-17 3:39PM EDT | 136.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CROX240920C00137000 | 2024-09-17 2:03PM EDT | 137.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CROX240920C00138000 | 2024-09-17 3:55PM EDT | 138.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CROX240920C00139000 | 2024-09-17 12:05PM EDT | 139.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| CROX240920C00140000 | 2024-09-17 3:31PM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| CROX240920C00141000 | 2024-09-17 3:05PM EDT | 141.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CROX240920C00142000 | 2024-09-17 12:01PM EDT | 142.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CROX240920C00143000 | 2024-09-17 11:15AM EDT | 143.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CROX240920C00144000 | 2024-09-17 11:07AM EDT | 144.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CROX240920C00145000 | 2024-09-17 12:23PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CROX240920C00146000 | 2024-09-17 11:07AM EDT | 146.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CROX240920C00147000 | 2024-09-17 2:36PM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CROX240920C00148000 | 2024-09-17 10:28AM EDT | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CROX240920C00149000 | 2024-09-17 1:25PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CROX240920C00150000 | 2024-09-17 3:51PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| CROX240920C00152500 | 2024-09-12 9:51AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| CROX240920C00155000 | 2024-09-17 11:02AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CROX240920C00157500 | 2024-09-12 9:57AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CROX240920C00160000 | 2024-09-13 9:48AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CROX240920C00162500 | 2024-09-03 10:00AM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CROX240920C00165000 | 2024-09-17 3:42PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CROX240920C00167500 | 2024-08-30 12:38PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240920C00170000 | 2024-09-17 3:42PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CROX240920C00175000 | 2024-09-06 10:07AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CROX240920C00180000 | 2024-09-05 9:30AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240920C00185000 | 2024-09-05 9:30AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240920C00190000 | 2024-08-23 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| CROX240920C00195000 | 2024-08-22 3:54PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240920C00200000 | 2024-08-16 10:35AM EDT | 200.00 | 0.67 | 0.00 | 0.65 | 0.00 | - | 10 | 839 | 210.55% |
| CROX240920C00210000 | 2024-09-09 9:32AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240920C00220000 | 2024-07-12 9:33AM EDT | 220.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 10 | 50 | 215.23% |
| CROX240920C00230000 | 2024-07-22 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 232.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920P00050000 | 2024-09-16 9:44AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CROX240920P00055000 | 2024-03-26 10:27AM EDT | 55.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 479.30% |
| CROX240920P00060000 | 2024-08-01 10:22AM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 99 | 421.88% |
| CROX240920P00065000 | 2024-04-16 10:15AM EDT | 65.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 5 | 450.00% |
| CROX240920P00070000 | 2024-05-07 9:44AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 134 | 342.58% |
| CROX240920P00075000 | 2024-08-26 12:17PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CROX240920P00080000 | 2024-09-12 11:05AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CROX240920P00085000 | 2024-09-09 10:09AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CROX240920P00090000 | 2024-09-09 2:45PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CROX240920P00092500 | 2024-09-06 1:14PM EDT | 92.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CROX240920P00095000 | 2024-08-29 11:05AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CROX240920P00097500 | 2024-09-11 10:20AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CROX240920P00100000 | 2024-09-13 12:33PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CROX240920P00103000 | 2024-09-16 9:36AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| CROX240920P00104000 | 2024-09-12 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CROX240920P00105000 | 2024-09-16 9:55AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CROX240920P00110000 | 2024-09-17 3:54PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CROX240920P00112000 | 2024-09-17 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CROX240920P00113000 | 2024-09-17 1:37PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CROX240920P00115000 | 2024-09-17 3:34PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CROX240920P00117000 | 2024-09-12 10:41AM EDT | 117.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CROX240920P00118000 | 2024-09-13 11:58AM EDT | 118.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CROX240920P00119000 | 2024-09-11 1:05PM EDT | 119.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CROX240920P00120000 | 2024-09-17 10:44AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CROX240920P00121000 | 2024-09-17 12:15PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240920P00122000 | 2024-09-16 12:28PM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CROX240920P00123000 | 2024-09-17 3:50PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CROX240920P00124000 | 2024-09-12 2:48PM EDT | 124.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CROX240920P00125000 | 2024-09-17 2:38PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CROX240920P00126000 | 2024-09-17 3:15PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CROX240920P00127000 | 2024-09-16 1:23PM EDT | 127.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CROX240920P00128000 | 2024-09-16 2:51PM EDT | 128.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| CROX240920P00129000 | 2024-09-17 2:27PM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240920P00130000 | 2024-09-17 3:56PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CROX240920P00131000 | 2024-09-17 2:33PM EDT | 131.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CROX240920P00132000 | 2024-09-16 3:58PM EDT | 132.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CROX240920P00133000 | 2024-09-17 3:20PM EDT | 133.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CROX240920P00134000 | 2024-09-17 12:42PM EDT | 134.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CROX240920P00135000 | 2024-09-17 3:37PM EDT | 135.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CROX240920P00136000 | 2024-09-17 3:39PM EDT | 136.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CROX240920P00137000 | 2024-09-17 3:53PM EDT | 137.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CROX240920P00138000 | 2024-09-17 11:14AM EDT | 138.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| CROX240920P00139000 | 2024-09-17 3:48PM EDT | 139.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CROX240920P00140000 | 2024-09-17 3:54PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CROX240920P00141000 | 2024-09-17 10:30AM EDT | 141.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CROX240920P00142000 | 2024-09-17 11:14AM EDT | 142.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240920P00143000 | 2024-09-04 3:50PM EDT | 143.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240920P00144000 | 2024-09-17 1:07PM EDT | 144.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920P00145000 | 2024-09-16 2:10PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240920P00146000 | 2024-09-06 12:09PM EDT | 146.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240920P00147000 | 2024-09-09 3:41PM EDT | 147.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240920P00149000 | 2024-08-29 11:00AM EDT | 149.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CROX240920P00150000 | 2024-09-13 9:41AM EDT | 150.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920P00155000 | 2024-09-12 3:39PM EDT | 155.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| CROX240920P00160000 | 2024-09-13 9:44AM EDT | 160.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CROX240920P00162500 | 2024-09-09 3:43PM EDT | 162.50 | 36.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CROX240920P00165000 | 2024-09-12 3:54PM EDT | 165.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CROX240920P00167500 | 2024-09-12 3:54PM EDT | 167.50 | 39.72 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CROX240920P00170000 | 2024-08-01 12:24PM EDT | 170.00 | 38.25 | 21.90 | 25.60 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240920P00180000 | 2024-06-10 10:14AM EDT | 180.00 | 29.50 | 40.00 | 43.30 | 0.00 | - | 3 | 3 | 129.30% |
© 2024 Yahoo. All rights reserved.