Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX241018C00080000 | 2024-09-23 2:10PM EDT | 80.00 | 62.34 | 57.90 | 61.40 | 0.00 | - | - | 2 | 176.17% |
| CROX241018C00085000 | 2024-09-19 2:39PM EDT | 85.00 | 52.82 | 52.50 | 56.40 | 0.00 | - | - | 1 | 274.71% |
| CROX241018C00100000 | 2024-10-07 9:47AM EDT | 100.00 | 40.58 | 37.60 | 41.10 | 0.00 | - | 1 | 2 | 191.36% |
| CROX241018C00105000 | 2024-09-30 11:23AM EDT | 105.00 | 39.38 | 32.70 | 36.40 | 0.00 | - | 4 | 4 | 50.00% |
| CROX241018C00110000 | 2024-09-26 10:07AM EDT | 110.00 | 37.00 | 28.10 | 31.40 | 0.00 | - | 1 | 2 | 92.77% |
| CROX241018C00115000 | 2024-09-18 10:18AM EDT | 115.00 | 26.13 | 22.90 | 25.20 | 0.00 | - | - | 1 | 100.15% |
| CROX241018C00120000 | 2024-10-09 9:51AM EDT | 120.00 | 17.69 | 18.50 | 21.30 | 0.00 | - | 2 | 14 | 71.29% |
| CROX241018C00125000 | 2024-10-09 9:48AM EDT | 125.00 | 12.87 | 14.30 | 15.40 | -0.53 | -3.96% | 2 | 95 | 53.66% |
| CROX241018C00130000 | 2024-10-09 3:51PM EDT | 130.00 | 7.19 | 9.70 | 10.30 | 0.00 | - | 2 | 164 | 50.17% |
| CROX241018C00132000 | 2024-10-11 3:07PM EDT | 132.00 | 8.55 | 7.90 | 8.40 | +2.19 | +34.43% | 3 | 13 | 44.78% |
| CROX241018C00133000 | 2024-10-11 9:52AM EDT | 133.00 | 5.25 | 7.00 | 7.50 | +1.05 | +25.00% | 1 | 4 | 42.77% |
| CROX241018C00134000 | 2024-10-11 10:14AM EDT | 134.00 | 6.20 | 6.20 | 7.00 | +2.50 | +67.57% | 16 | 32 | 47.10% |
| CROX241018C00135000 | 2024-10-11 3:07PM EDT | 135.00 | 6.05 | 5.40 | 5.80 | +2.55 | +72.86% | 16 | 138 | 39.43% |
| CROX241018C00136000 | 2024-10-10 2:55PM EDT | 136.00 | 3.00 | 4.60 | 5.00 | 0.00 | - | 2 | 21 | 37.89% |
| CROX241018C00137000 | 2024-10-11 11:27AM EDT | 137.00 | 4.00 | 3.90 | 4.30 | +1.29 | +47.60% | 17 | 52 | 37.26% |
| CROX241018C00138000 | 2024-10-11 2:19PM EDT | 138.00 | 3.35 | 3.30 | 3.60 | +1.00 | +42.55% | 86 | 132 | 35.94% |
| CROX241018C00139000 | 2024-10-11 3:44PM EDT | 139.00 | 2.95 | 2.75 | 3.00 | +1.50 | +103.45% | 31 | 70 | 35.30% |
| CROX241018C00140000 | 2024-10-11 3:53PM EDT | 140.00 | 2.35 | 2.25 | 2.45 | +0.90 | +62.07% | 62 | 425 | 34.57% |
| CROX241018C00141000 | 2024-10-11 3:08PM EDT | 141.00 | 1.80 | 1.80 | 2.00 | +0.54 | +42.86% | 88 | 4,060 | 34.35% |
| CROX241018C00142000 | 2024-10-11 3:50PM EDT | 142.00 | 1.45 | 1.40 | 1.55 | +0.55 | +61.11% | 30 | 248 | 33.35% |
| CROX241018C00143000 | 2024-10-11 3:55PM EDT | 143.00 | 1.20 | 1.10 | 1.30 | +0.45 | +60.00% | 30 | 191 | 34.33% |
| CROX241018C00144000 | 2024-10-11 3:29PM EDT | 144.00 | 0.98 | 0.85 | 2.05 | -0.15 | -13.27% | 23 | 13 | 49.49% |
| CROX241018C00145000 | 2024-10-11 3:56PM EDT | 145.00 | 0.70 | 0.65 | 0.80 | +0.20 | +40.00% | 49 | 499 | 34.25% |
| CROX241018C00146000 | 2024-10-11 3:11PM EDT | 146.00 | 0.60 | 0.50 | 0.65 | +0.20 | +50.00% | 22 | 40 | 34.91% |
| CROX241018C00147000 | 2024-10-11 3:52PM EDT | 147.00 | 0.40 | 0.35 | 0.50 | -0.50 | -55.56% | 21 | 91 | 34.96% |
| CROX241018C00148000 | 2024-10-11 2:24PM EDT | 148.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 3 | 253 | 35.50% |
| CROX241018C00149000 | 2024-10-11 3:03PM EDT | 149.00 | 0.24 | 0.20 | 0.30 | -0.21 | -46.67% | 9 | 35 | 35.45% |
| CROX241018C00150000 | 2024-10-11 3:27PM EDT | 150.00 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 44 | 287 | 36.43% |
| CROX241018C00152500 | 2024-10-10 3:30PM EDT | 152.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 15 | 134 | 42.58% |
| CROX241018C00155000 | 2024-10-10 3:40PM EDT | 155.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 30 | 4,609 | 46.29% |
| CROX241018C00157500 | 2024-10-10 3:30PM EDT | 157.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 57 | 49.02% |
| CROX241018C00160000 | 2024-10-10 12:44PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 342 | 54.10% |
| CROX241018C00162500 | 2024-09-27 12:52PM EDT | 162.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 67.29% |
| CROX241018C00165000 | 2024-10-08 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 51 | 324 | 69.92% |
| CROX241018C00170000 | 2024-09-26 1:48PM EDT | 170.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 65.63% |
| CROX241018C00175000 | 2024-09-20 1:29PM EDT | 175.00 | 0.04 | 0.00 | 0.15 | -0.11 | -73.33% | 1 | 19 | 73.83% |
| CROX241018C00180000 | 2024-09-26 9:46AM EDT | 180.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 81.64% |
| CROX241018C00185000 | 2024-09-24 3:44PM EDT | 185.00 | 0.69 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 112.60% |
| CROX241018C00200000 | 2024-09-20 10:57AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 96.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX241018P00090000 | 2024-10-07 1:19PM EDT | 90.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 163.09% |
| CROX241018P00100000 | 2024-09-24 1:25PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 26 | 128.61% |
| CROX241018P00105000 | 2024-09-23 1:26PM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 79 | 112.31% |
| CROX241018P00110000 | 2024-10-04 3:00PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 106 | 133.69% |
| CROX241018P00115000 | 2024-10-11 12:30PM EDT | 115.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 13 | 1,060 | 66.41% |
| CROX241018P00120000 | 2024-10-11 3:57PM EDT | 120.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 18 | 1,182 | 56.25% |
| CROX241018P00125000 | 2024-10-11 3:13PM EDT | 125.00 | 0.12 | 0.10 | 0.65 | -0.08 | -40.00% | 23 | 361 | 56.59% |
| CROX241018P00130000 | 2024-10-11 3:38PM EDT | 130.00 | 0.30 | 0.30 | 0.40 | -0.50 | -62.50% | 23 | 815 | 41.36% |
| CROX241018P00131000 | 2024-10-11 3:48PM EDT | 131.00 | 0.40 | 0.35 | 0.45 | -0.80 | -66.67% | 10 | 65 | 39.40% |
| CROX241018P00132000 | 2024-10-11 12:26PM EDT | 132.00 | 0.57 | 0.45 | 0.55 | -0.63 | -52.50% | 18 | 32 | 38.38% |
| CROX241018P00133000 | 2024-10-11 3:54PM EDT | 133.00 | 0.62 | 0.55 | 0.70 | -1.13 | -64.57% | 5 | 80 | 37.94% |
| CROX241018P00134000 | 2024-10-11 2:39PM EDT | 134.00 | 0.85 | 0.70 | 0.85 | -1.02 | -54.55% | 2 | 28 | 36.91% |
| CROX241018P00135000 | 2024-10-11 2:44PM EDT | 135.00 | 0.95 | 0.90 | 1.05 | -1.35 | -58.70% | 29 | 601 | 36.23% |
| CROX241018P00136000 | 2024-10-11 2:03PM EDT | 136.00 | 1.40 | 1.10 | 1.25 | -2.60 | -65.00% | 50 | 69 | 34.91% |
| CROX241018P00137000 | 2024-10-11 11:54AM EDT | 137.00 | 1.50 | 1.40 | 1.55 | -1.85 | -55.22% | 33 | 55 | 34.45% |
| CROX241018P00138000 | 2024-10-11 1:50PM EDT | 138.00 | 1.86 | 1.70 | 1.90 | -3.44 | -64.91% | 100 | 101 | 33.94% |
| CROX241018P00139000 | 2024-10-11 3:26PM EDT | 139.00 | 2.25 | 2.15 | 2.30 | -3.45 | -60.53% | 3 | 49 | 33.35% |
| CROX241018P00140000 | 2024-10-11 3:42PM EDT | 140.00 | 2.80 | 2.60 | 2.80 | -2.35 | -45.63% | 110 | 483 | 33.28% |
| CROX241018P00141000 | 2024-10-11 2:52PM EDT | 141.00 | 3.28 | 3.10 | 3.40 | -2.52 | -43.45% | 68 | 40 | 33.69% |
| CROX241018P00142000 | 2024-10-11 3:50PM EDT | 142.00 | 3.93 | 3.70 | 4.00 | -0.54 | -12.08% | 1 | 24 | 33.35% |
| CROX241018P00143000 | 2024-10-11 3:03PM EDT | 143.00 | 4.60 | 4.40 | 4.70 | -2.03 | -30.62% | 1 | 36 | 33.59% |
| CROX241018P00144000 | 2024-10-11 2:33PM EDT | 144.00 | 5.50 | 5.10 | 6.00 | -2.91 | -34.60% | 10 | 31 | 42.29% |
| CROX241018P00145000 | 2024-10-10 2:09PM EDT | 145.00 | 9.10 | 5.90 | 6.40 | 0.00 | - | 12 | 56 | 36.84% |
| CROX241018P00146000 | 2024-10-11 1:05PM EDT | 146.00 | 7.51 | 6.60 | 8.70 | -0.39 | -4.94% | 2 | 43 | 60.89% |
| CROX241018P00147000 | 2024-09-30 11:23AM EDT | 147.00 | 6.00 | 7.50 | 8.10 | 0.00 | - | 2 | 6 | 38.18% |
| CROX241018P00148000 | 2024-10-11 1:05PM EDT | 148.00 | 9.33 | 8.40 | 9.00 | +1.93 | +26.08% | 2 | 8 | 39.11% |
| CROX241018P00150000 | 2024-10-04 11:09AM EDT | 150.00 | 8.50 | 10.00 | 11.10 | 0.00 | - | 2 | 74 | 47.36% |
| CROX241018P00155000 | 2024-10-04 10:21AM EDT | 155.00 | 13.40 | 13.80 | 17.40 | 0.00 | - | 1 | 1 | 88.38% |
| CROX241018P00165000 | 2024-10-04 10:31AM EDT | 165.00 | 23.10 | 23.80 | 27.50 | 0.00 | - | 17 | 2 | 67.19% |
© 2024 Yahoo. All rights reserved.