Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240119C00025000 | 2022-07-29 12:45PM EDT | 25.00 | 47.80 | 54.80 | 55.50 | 0.00 | - | - | 15 | 0.00% |
| CROX240119C00027500 | 2022-07-18 11:14AM EDT | 27.50 | 34.00 | 52.50 | 53.70 | 0.00 | - | - | 2 | 0.00% |
| CROX240119C00030000 | 2022-08-11 9:42AM EDT | 30.00 | 53.00 | 50.70 | 51.50 | +2.20 | +4.33% | 13 | 37 | 0.00% |
| CROX240119C00035000 | 2022-08-08 9:45AM EDT | 35.00 | 46.70 | 46.50 | 47.60 | 0.00 | - | - | 199 | 0.00% |
| CROX240119C00037500 | 2022-08-04 10:16AM EDT | 37.50 | 37.00 | 45.10 | 45.70 | 0.00 | - | - | 1 | 0.00% |
| CROX240119C00040000 | 2022-08-10 11:49AM EDT | 40.00 | 41.40 | 43.10 | 44.10 | -1.10 | -2.59% | 2 | 88 | 0.00% |
| CROX240119C00045000 | 2022-08-05 2:50PM EDT | 45.00 | 36.60 | 39.80 | 40.80 | 0.00 | - | 1 | 30 | 0.00% |
| CROX240119C00050000 | 2022-08-11 10:10AM EDT | 50.00 | 37.60 | 36.60 | 37.30 | +6.00 | +18.99% | 1 | 898 | 0.00% |
| CROX240119C00052500 | 2022-08-03 3:58PM EDT | 52.50 | 35.80 | 35.10 | 35.90 | 0.00 | - | - | 9 | 0.00% |
| CROX240119C00055000 | 2022-08-10 12:39PM EDT | 55.00 | 32.30 | 33.60 | 34.50 | -0.20 | -0.62% | 15 | 126 | 0.00% |
| CROX240119C00057500 | 2022-08-04 11:02AM EDT | 57.50 | 25.18 | 31.90 | 33.10 | 0.00 | - | - | 32 | 0.00% |
| CROX240119C00060000 | 2022-08-05 11:30AM EDT | 60.00 | 25.30 | 30.20 | 31.40 | 0.00 | - | 2 | 371 | 0.00% |
| CROX240119C00065000 | 2022-08-11 11:19AM EDT | 65.00 | 27.96 | 28.00 | 28.70 | +4.67 | +20.05% | 2 | 112 | 0.00% |
| CROX240119C00070000 | 2022-08-10 12:08PM EDT | 70.00 | 24.70 | 25.50 | 26.10 | +3.60 | +17.06% | 20 | 240 | 0.00% |
| CROX240119C00075000 | 2022-08-11 10:19AM EDT | 75.00 | 24.75 | 23.20 | 23.80 | +2.45 | +10.99% | 8 | 171 | 0.00% |
| CROX240119C00080000 | 2022-08-10 9:53AM EDT | 80.00 | 19.45 | 21.10 | 21.90 | -1.95 | -9.11% | 1 | 106 | 0.00% |
| CROX240119C00085000 | 2022-08-11 10:32AM EDT | 85.00 | 20.60 | 19.10 | 19.70 | +6.60 | +47.14% | 1 | 348 | 0.00% |
| CROX240119C00090000 | 2022-08-10 11:01AM EDT | 90.00 | 17.00 | 17.40 | 17.90 | -0.05 | -0.29% | 20 | 112 | 0.00% |
| CROX240119C00095000 | 2022-08-09 1:27PM EDT | 95.00 | 12.60 | 15.50 | 16.30 | 0.00 | - | 1 | 45 | 0.00% |
| CROX240119C00100000 | 2022-08-11 2:40PM EDT | 100.00 | 14.70 | 14.30 | 14.80 | +0.20 | +1.38% | 3 | 258 | 0.00% |
| CROX240119C00105000 | 2022-08-08 10:21AM EDT | 105.00 | 13.33 | 12.90 | 13.40 | 0.00 | - | 109 | 128 | 12.40% |
| CROX240119C00110000 | 2022-08-11 10:57AM EDT | 110.00 | 12.25 | 11.60 | 12.20 | +0.45 | +3.81% | 10 | 9 | 19.54% |
| CROX240119C00115000 | 2022-08-10 10:29AM EDT | 115.00 | 9.60 | 10.60 | 11.00 | +2.30 | +31.51% | 1 | 109 | 23.40% |
| CROX240119C00120000 | 2022-08-11 12:24PM EDT | 120.00 | 9.60 | 9.60 | 10.00 | +3.15 | +48.84% | 1 | 150 | 26.42% |
| CROX240119C00125000 | 2022-08-10 1:51PM EDT | 125.00 | 8.40 | 8.70 | 9.10 | +1.60 | +23.53% | 3 | 58 | 28.84% |
| CROX240119C00130000 | 2022-08-08 2:46PM EDT | 130.00 | 7.00 | 7.60 | 8.30 | 0.00 | - | 3 | 45 | 30.87% |
| CROX240119C00135000 | 2022-08-11 10:16AM EDT | 135.00 | 7.78 | 7.10 | 7.50 | +2.38 | +44.07% | 11 | 1,392 | 32.42% |
| CROX240119C00140000 | 2022-08-04 11:42AM EDT | 140.00 | 4.17 | 6.40 | 6.80 | 0.00 | - | 1 | 1,364 | 33.80% |
| CROX240119C00145000 | 2022-08-08 9:37AM EDT | 145.00 | 5.80 | 5.40 | 6.60 | 0.00 | - | 6 | 9 | 36.16% |
| CROX240119C00150000 | 2022-08-11 1:20PM EDT | 150.00 | 5.50 | 5.30 | 5.70 | +0.29 | +5.57% | 11 | 118 | 36.36% |
| CROX240119C00155000 | 2021-12-17 1:50PM EDT | 155.00 | 35.22 | 29.50 | 32.40 | 0.00 | - | 1 | 9 | 100.58% |
| CROX240119C00160000 | 2022-08-04 11:38AM EDT | 160.00 | 2.95 | 4.10 | 4.80 | 0.00 | - | 1 | 18 | 38.44% |
| CROX240119C00165000 | 2022-08-04 3:12PM EDT | 165.00 | 2.95 | 3.60 | 4.40 | 0.00 | - | 1 | 45 | 39.31% |
| CROX240119C00170000 | 2022-08-09 1:09PM EDT | 170.00 | 2.50 | 3.60 | 3.90 | 0.00 | - | 1 | 89 | 39.63% |
| CROX240119C00175000 | 2022-08-05 10:09AM EDT | 175.00 | 2.85 | 3.20 | 3.70 | 0.00 | - | 1 | 24 | 40.80% |
| CROX240119C00180000 | 2022-08-08 9:37AM EDT | 180.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 1 | 193 | 41.10% |
| CROX240119C00185000 | 2022-07-07 2:10PM EDT | 185.00 | 1.24 | 2.50 | 3.60 | 0.00 | - | 1 | 3 | 43.90% |
| CROX240119C00190000 | 2022-07-07 2:10PM EDT | 190.00 | 1.06 | 2.50 | 3.70 | 0.00 | - | 1 | 3 | 45.89% |
| CROX240119C00200000 | 2022-08-05 1:21PM EDT | 200.00 | 1.75 | 1.90 | 2.35 | 0.00 | - | 10 | 292 | 43.29% |
| CROX240119C00210000 | 2022-08-05 1:20PM EDT | 210.00 | 1.41 | 1.75 | 2.15 | 0.00 | - | 1 | 7 | 44.99% |
| CROX240119C00220000 | 2021-12-23 4:30PM EDT | 220.00 | 16.28 | 14.00 | 19.00 | 0.00 | - | 4 | 0 | 92.02% |
| CROX240119C00230000 | 2022-08-01 11:03AM EDT | 230.00 | 1.25 | 1.05 | 1.70 | 0.00 | - | 1 | 9 | 47.28% |
| CROX240119C00240000 | 2021-12-23 12:00PM EDT | 240.00 | 11.95 | 11.00 | 15.20 | 0.00 | - | 1 | 1 | 88.87% |
| CROX240119C00250000 | 2021-11-08 1:12PM EDT | 250.00 | 30.00 | 21.50 | 26.50 | 0.00 | - | - | 1 | 118.71% |
| CROX240119C00260000 | 2022-08-05 1:20PM EDT | 260.00 | 0.66 | 0.75 | 1.00 | 0.00 | - | 6 | 4 | 48.22% |
| CROX240119C00270000 | 2022-08-08 10:24AM EDT | 270.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 10 | 224 | 49.05% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240119P00025000 | 2022-08-10 12:32PM EDT | 25.00 | 1.65 | 1.40 | 1.75 | +0.05 | +3.12% | 1 | 10 | 115.65% |
| CROX240119P00027500 | 2022-08-10 12:17PM EDT | 27.50 | 2.00 | 1.70 | 2.10 | +2.00 | - | - | 4 | 113.75% |
| CROX240119P00030000 | 2022-07-29 11:59AM EDT | 30.00 | 2.80 | 2.15 | 2.45 | 0.00 | - | - | 17 | 112.57% |
| CROX240119P00035000 | 2022-07-29 10:52AM EDT | 35.00 | 3.84 | 3.10 | 3.40 | 0.00 | - | - | 41 | 110.79% |
| CROX240119P00037500 | 2022-08-05 2:28PM EDT | 37.50 | 4.10 | 3.60 | 3.90 | 0.00 | - | - | 9 | 109.63% |
| CROX240119P00040000 | 2022-08-11 10:41AM EDT | 40.00 | 4.30 | 4.20 | 4.50 | -0.56 | -11.52% | 3 | 34 | 109.08% |
| CROX240119P00042500 | 2022-08-08 10:33AM EDT | 42.50 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1 | 106 | 108.61% |
| CROX240119P00045000 | 2022-08-11 1:05PM EDT | 45.00 | 5.68 | 5.50 | 5.80 | -0.60 | -9.55% | 15 | 60 | 107.86% |
| CROX240119P00047500 | 2022-08-11 1:05PM EDT | 47.50 | 6.23 | 6.20 | 6.60 | -1.17 | -15.81% | 15 | 10 | 107.54% |
| CROX240119P00050000 | 2022-08-11 11:37AM EDT | 50.00 | 7.20 | 7.00 | 7.30 | -0.80 | -10.00% | 4 | 78 | 106.97% |
| CROX240119P00052500 | 2022-07-28 1:38PM EDT | 52.50 | 10.25 | 7.80 | 8.20 | 0.00 | - | - | 2 | 106.78% |
| CROX240119P00055000 | 2022-08-10 10:12AM EDT | 55.00 | 9.40 | 8.70 | 9.00 | -0.92 | -8.91% | 1 | 170 | 106.35% |
| CROX240119P00057500 | 2022-08-04 3:29PM EDT | 57.50 | 11.50 | 9.70 | 10.00 | 0.00 | - | - | 202 | 106.51% |
| CROX240119P00060000 | 2022-08-10 3:04PM EDT | 60.00 | 11.20 | 10.50 | 11.00 | -1.90 | -14.50% | 10 | 158 | 105.96% |
| CROX240119P00065000 | 2022-08-10 2:30PM EDT | 65.00 | 13.40 | 12.70 | 13.10 | -2.80 | -17.28% | - | 369 | 105.98% |
| CROX240119P00070000 | 2022-08-10 9:36AM EDT | 70.00 | 16.30 | 15.00 | 15.50 | -0.75 | -4.40% | 1 | 294 | 106.17% |
| CROX240119P00075000 | 2022-08-11 9:53AM EDT | 75.00 | 17.30 | 17.50 | 18.00 | -2.70 | -13.50% | 7 | 225 | 106.34% |
| CROX240119P00080000 | 2022-08-11 9:33AM EDT | 80.00 | 20.15 | 20.40 | 20.90 | -1.33 | -6.19% | 1 | 296 | 107.40% |
| CROX240119P00085000 | 2022-01-05 4:25PM EDT | 85.00 | 16.31 | 14.60 | 18.90 | -1.69 | -9.39% | 1 | 1 | 85.64% |
| CROX240119P00090000 | 2022-08-04 12:42PM EDT | 90.00 | 31.20 | 26.30 | 27.00 | 0.00 | - | 1 | 150 | 108.64% |
| CROX240119P00095000 | 2022-08-08 11:07AM EDT | 95.00 | 30.20 | 29.30 | 30.10 | 0.00 | - | 1 | 24 | 108.83% |
| CROX240119P00100000 | 2022-08-05 12:40PM EDT | 100.00 | 36.50 | 33.00 | 33.50 | 0.00 | - | 1 | 279 | 110.16% |
| CROX240119P00105000 | 2021-12-22 3:56PM EDT | 105.00 | 22.00 | 23.50 | 27.10 | 0.00 | - | - | 3 | 79.32% |
| CROX240119P00110000 | 2022-01-05 1:44PM EDT | 110.00 | 27.21 | 26.20 | 29.30 | -4.19 | -13.34% | 2 | 2 | 77.97% |
| CROX240119P00115000 | 2021-12-27 11:08AM EDT | 115.00 | 32.30 | 29.90 | 32.50 | 0.00 | - | 3 | 5 | 78.92% |
| CROX240119P00120000 | 2022-07-08 10:02AM EDT | 120.00 | 64.55 | 48.20 | 49.10 | 0.00 | - | 1 | 67 | 115.67% |
| CROX240119P00125000 | 2022-01-05 4:25PM EDT | 125.00 | 37.01 | 35.80 | 38.90 | -1.29 | -3.37% | 1 | 1 | 78.05% |
| CROX240119P00130000 | 2021-12-23 1:12PM EDT | 130.00 | 42.20 | 38.70 | 41.80 | 0.00 | - | 1 | 12 | 76.84% |
| CROX240119P00135000 | 2021-12-22 2:42PM EDT | 135.00 | 38.17 | 42.00 | 44.30 | 0.00 | - | 2 | 12 | 75.42% |
| CROX240119P00140000 | 2022-08-04 9:46AM EDT | 140.00 | 72.20 | 64.30 | 65.60 | 0.00 | - | 2 | 19 | 119.87% |
| CROX240119P00145000 | 2021-12-03 12:12PM EDT | 145.00 | 38.43 | 47.30 | 51.80 | 0.00 | - | 1 | 106 | 73.40% |
| CROX240119P00150000 | 2022-07-14 9:39AM EDT | 150.00 | 97.50 | 73.70 | 74.70 | 0.00 | - | 1 | 0 | 123.75% |
| CROX240119P00155000 | 2021-12-15 11:21AM EDT | 155.00 | 46.22 | 54.60 | 58.60 | 0.00 | - | 3 | 123 | 72.13% |
| CROX240119P00160000 | 2022-08-04 9:30AM EDT | 160.00 | 91.80 | 83.10 | 83.90 | 0.00 | - | 1 | 1 | 127.20% |
| CROX240119P00165000 | 2021-11-23 11:42AM EDT | 165.00 | 44.00 | 66.30 | 70.00 | 0.00 | - | - | 20 | 80.90% |
| CROX240119P00170000 | 2021-12-20 2:41PM EDT | 170.00 | 65.20 | 65.90 | 69.30 | 0.00 | - | 1 | 4 | 69.87% |
| CROX240119P00175000 | 2021-11-09 10:58AM EDT | 175.00 | 48.10 | 53.60 | 58.40 | 0.00 | - | - | 4 | 27.12% |
| CROX240119P00180000 | 2021-11-16 1:31PM EDT | 180.00 | 49.65 | 63.00 | 67.50 | 0.00 | - | - | 1 | 46.53% |
| CROX240119P00185000 | 2021-11-12 3:33PM EDT | 185.00 | 52.83 | 61.30 | 64.30 | 0.00 | - | 2 | 2 | 0.00% |
| CROX240119P00210000 | 2021-12-23 10:30AM EDT | 210.00 | 95.70 | 97.50 | 100.30 | 0.00 | - | 1 | 1 | 60.81% |
| CROX240119P00250000 | 2021-12-31 12:35PM EDT | 250.00 | 132.84 | 130.50 | 133.70 | 0.00 | - | 1 | 0 | 46.91% |
© 2023 Yahoo. All rights reserved.
