Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX241220C00065000 | 2024-07-15 3:53PM EDT | 65.00 | 73.00 | 66.20 | 69.90 | 0.00 | - | 1 | 1 | 146.36% |
| CROX241220C00090000 | 2024-05-09 12:12PM EDT | 90.00 | 54.00 | 59.30 | 62.50 | 0.00 | - | 1 | 1 | 187.30% |
| CROX241220C00095000 | 2024-09-06 2:05PM EDT | 95.00 | 38.20 | 33.70 | 35.40 | 0.00 | - | 2 | 7 | 61.66% |
| CROX241220C00100000 | 2024-08-20 12:57PM EDT | 100.00 | 38.46 | 29.60 | 31.10 | 0.00 | - | 4 | 6 | 58.64% |
| CROX241220C00105000 | 2024-09-04 3:54PM EDT | 105.00 | 37.70 | 25.60 | 26.70 | 0.00 | - | 1 | 2 | 54.97% |
| CROX241220C00110000 | 2024-09-09 3:57PM EDT | 110.00 | 22.30 | 21.70 | 22.80 | -7.75 | -25.79% | 2 | 9 | 52.08% |
| CROX241220C00115000 | 2024-09-05 3:44PM EDT | 115.00 | 26.60 | 18.20 | 20.60 | 0.00 | - | 2 | 9 | 52.81% |
| CROX241220C00120000 | 2024-09-03 10:51AM EDT | 120.00 | 27.45 | 15.50 | 15.90 | 0.00 | - | 4 | 24 | 49.66% |
| CROX241220C00125000 | 2024-08-26 2:27PM EDT | 125.00 | 22.20 | 12.70 | 13.10 | 0.00 | - | 1 | 32 | 48.28% |
| CROX241220C00130000 | 2024-09-09 3:44PM EDT | 130.00 | 10.70 | 10.30 | 10.70 | -2.52 | -19.06% | 3 | 79 | 47.30% |
| CROX241220C00135000 | 2024-09-09 1:38PM EDT | 135.00 | 9.50 | 8.20 | 8.70 | -1.78 | -15.78% | 20 | 243 | 46.70% |
| CROX241220C00140000 | 2024-09-09 2:43PM EDT | 140.00 | 7.15 | 6.50 | 6.90 | -2.90 | -28.86% | 36 | 389 | 45.79% |
| CROX241220C00145000 | 2024-09-06 11:57AM EDT | 145.00 | 6.90 | 5.00 | 6.90 | -0.48 | -6.50% | 25 | 359 | 51.21% |
| CROX241220C00150000 | 2024-09-09 11:33AM EDT | 150.00 | 4.85 | 3.90 | 4.20 | -0.95 | -16.38% | 6 | 403 | 44.41% |
| CROX241220C00155000 | 2024-09-09 10:50AM EDT | 155.00 | 3.95 | 2.95 | 3.20 | -0.70 | -15.05% | 2 | 485 | 43.75% |
| CROX241220C00160000 | 2024-09-06 3:58PM EDT | 160.00 | 3.40 | 2.20 | 2.50 | 0.00 | - | 15 | 101 | 43.69% |
| CROX241220C00165000 | 2024-09-09 1:25PM EDT | 165.00 | 2.25 | 1.65 | 4.20 | -0.34 | -13.13% | 5 | 3,036 | 56.43% |
| CROX241220C00170000 | 2024-09-09 10:46AM EDT | 170.00 | 1.80 | 1.25 | 1.45 | -1.22 | -40.40% | 3 | 1,723 | 43.21% |
| CROX241220C00175000 | 2024-09-09 1:58PM EDT | 175.00 | 1.05 | 0.95 | 2.05 | -2.25 | -68.18% | 2 | 53 | 50.57% |
| CROX241220C00180000 | 2024-09-04 9:56AM EDT | 180.00 | 0.89 | 0.70 | 0.90 | -1.36 | -60.44% | 10 | 63 | 43.73% |
| CROX241220C00185000 | 2024-08-29 2:31PM EDT | 185.00 | 2.55 | 0.50 | 0.70 | 0.00 | - | 1 | 23 | 43.87% |
| CROX241220C00190000 | 2024-08-26 12:27PM EDT | 190.00 | 1.65 | 0.25 | 1.65 | 0.00 | - | 1 | 368 | 55.71% |
| CROX241220C00195000 | 2024-08-26 1:09PM EDT | 195.00 | 1.02 | 0.15 | 2.45 | 0.00 | - | 6 | 12 | 55.03% |
| CROX241220C00200000 | 2024-09-05 12:56PM EDT | 200.00 | 0.70 | 0.10 | 2.35 | 0.00 | - | 2 | 31 | 56.59% |
| CROX241220C00210000 | 2024-08-21 12:44PM EDT | 210.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 30 | 130 | 54.91% |
| CROX241220C00220000 | 2024-07-24 9:36AM EDT | 220.00 | 0.65 | 0.15 | 1.20 | 0.00 | - | 1 | 111 | 57.96% |
| CROX241220C00230000 | 2024-07-29 1:30PM EDT | 230.00 | 0.70 | 0.05 | 1.45 | 0.00 | - | 2 | 75 | 62.65% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX241220P00065000 | 2024-08-07 10:04AM EDT | 65.00 | 0.52 | 0.05 | 2.40 | 0.00 | - | 3 | 7 | 84.50% |
| CROX241220P00070000 | 2024-08-09 10:55AM EDT | 70.00 | 0.61 | 0.15 | 2.50 | 0.00 | - | 1 | 8 | 77.86% |
| CROX241220P00075000 | 2024-06-24 10:26AM EDT | 75.00 | 0.52 | 0.05 | 2.80 | 0.00 | - | 1 | 2 | 71.46% |
| CROX241220P00080000 | 2024-08-01 10:07AM EDT | 80.00 | 1.16 | 0.30 | 1.75 | 0.00 | - | 2 | 38 | 59.08% |
| CROX241220P00085000 | 2024-08-02 2:44PM EDT | 85.00 | 1.84 | 0.20 | 1.85 | 0.00 | - | 10 | 377 | 52.56% |
| CROX241220P00090000 | 2024-08-28 9:41AM EDT | 90.00 | 0.93 | 1.35 | 1.60 | 0.00 | - | 1 | 49 | 51.03% |
| CROX241220P00095000 | 2024-09-09 3:22PM EDT | 95.00 | 2.00 | 1.95 | 2.20 | +0.95 | +90.48% | 2 | 21 | 50.54% |
| CROX241220P00100000 | 2024-09-06 3:53PM EDT | 100.00 | 2.80 | 2.70 | 2.90 | -0.41 | -12.77% | 1 | 120 | 48.44% |
| CROX241220P00105000 | 2024-09-06 3:53PM EDT | 105.00 | 3.96 | 3.60 | 3.90 | 0.00 | - | 15 | 296 | 47.06% |
| CROX241220P00110000 | 2024-09-09 3:58PM EDT | 110.00 | 4.90 | 4.80 | 5.10 | +2.15 | +78.18% | 14 | 60 | 45.48% |
| CROX241220P00115000 | 2024-09-06 2:41PM EDT | 115.00 | 5.60 | 6.30 | 6.60 | 0.00 | - | 4 | 121 | 44.07% |
| CROX241220P00120000 | 2024-09-09 11:53AM EDT | 120.00 | 7.23 | 8.10 | 8.50 | +1.03 | +16.61% | 1 | 123 | 43.07% |
| CROX241220P00125000 | 2024-09-09 10:46AM EDT | 125.00 | 9.22 | 10.30 | 10.70 | +0.12 | +1.32% | 2 | 496 | 41.93% |
| CROX241220P00130000 | 2024-09-09 12:36PM EDT | 130.00 | 11.42 | 12.80 | 13.30 | +3.62 | +46.41% | 3 | 372 | 41.01% |
| CROX241220P00135000 | 2024-09-06 10:25AM EDT | 135.00 | 11.85 | 15.70 | 16.30 | 0.00 | - | 3 | 550 | 40.30% |
| CROX241220P00140000 | 2024-09-05 1:58PM EDT | 140.00 | 13.25 | 18.80 | 19.80 | 0.00 | - | 5 | 324 | 40.30% |
| CROX241220P00145000 | 2024-09-06 10:06AM EDT | 145.00 | 17.80 | 20.60 | 23.20 | 0.00 | - | 4 | 266 | 38.60% |
| CROX241220P00150000 | 2024-09-05 9:34AM EDT | 150.00 | 19.20 | 26.30 | 27.10 | 0.00 | - | 2 | 139 | 37.81% |
| CROX241220P00155000 | 2024-07-31 3:29PM EDT | 155.00 | 25.80 | 16.20 | 16.70 | 0.00 | - | 23 | 434 | 0.00% |
| CROX241220P00160000 | 2024-06-21 10:18AM EDT | 160.00 | 19.70 | 30.40 | 31.10 | 0.00 | - | 1 | 20 | 0.00% |
| CROX241220P00165000 | 2024-06-03 12:54PM EDT | 165.00 | 22.20 | 24.20 | 26.70 | 0.00 | - | 5 | 6 | 0.00% |
| CROX241220P00180000 | 2024-06-11 3:12PM EDT | 180.00 | 32.40 | 38.70 | 41.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.