Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-07-29 12:13PM EDT | 35.00 | 98.60 | 107.60 | 110.20 | 0.00 | - | 1 | 141 | 228.69% |
| CROX250117C00037500 | 2024-05-15 9:46AM EDT | 37.50 | 112.00 | 120.00 | 123.70 | 0.00 | - | 16 | 12 | 428.08% |
| CROX250117C00040000 | 2024-08-15 3:26PM EDT | 40.00 | 98.40 | 88.40 | 91.70 | 0.00 | - | 1 | 45 | 0.00% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-05-28 9:58AM EDT | 45.00 | 110.17 | 102.60 | 106.70 | 0.00 | - | 5 | 11 | 257.52% |
| CROX250117C00047500 | 2024-04-29 9:45AM EDT | 47.50 | 81.90 | 106.10 | 110.00 | 0.00 | - | 4 | 17 | 306.97% |
| CROX250117C00050000 | 2024-09-26 9:43AM EDT | 50.00 | 101.00 | 88.30 | 91.90 | 0.00 | - | 2 | 40 | 107.03% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 0.00% |
| CROX250117C00060000 | 2024-07-25 11:34AM EDT | 60.00 | 69.11 | 84.30 | 87.70 | 0.00 | - | 4 | 50 | 167.21% |
| CROX250117C00065000 | 2024-08-05 2:18PM EDT | 65.00 | 57.80 | 73.60 | 77.60 | 0.00 | - | 2 | 56 | 92.87% |
| CROX250117C00070000 | 2024-07-01 9:30AM EDT | 70.00 | 79.82 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 57.70 | 60.50 | 0.00 | - | 2 | 9 | 0.00% |
| CROX250117C00075000 | 2024-09-24 9:32AM EDT | 75.00 | 71.74 | 64.60 | 67.90 | 0.00 | - | 1 | 70 | 86.84% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-10-10 3:54PM EDT | 80.00 | 58.73 | 59.10 | 63.10 | 0.00 | - | 2 | 207 | 77.47% |
| CROX250117C00082500 | 2024-08-02 3:39PM EDT | 82.50 | 42.99 | 64.70 | 67.80 | 0.00 | - | 1 | 12 | 133.89% |
| CROX250117C00085000 | 2024-07-08 1:18PM EDT | 85.00 | 62.78 | 43.50 | 47.10 | 0.00 | - | 2 | 50 | 0.00% |
| CROX250117C00090000 | 2024-10-09 2:44PM EDT | 90.00 | 48.31 | 49.60 | 53.00 | 0.00 | - | 1 | 182 | 65.89% |
| CROX250117C00095000 | 2024-07-08 1:38PM EDT | 95.00 | 54.13 | 36.20 | 38.00 | 0.00 | - | 2 | 551 | 0.00% |
| CROX250117C00100000 | 2024-09-30 3:55PM EDT | 100.00 | 47.67 | 40.50 | 43.40 | 0.00 | - | 1 | 417 | 58.47% |
| CROX250117C00105000 | 2024-09-19 12:51PM EDT | 105.00 | 39.78 | 36.70 | 38.20 | 0.00 | - | 16 | 213 | 55.49% |
| CROX250117C00110000 | 2024-10-02 1:54PM EDT | 110.00 | 35.87 | 31.90 | 33.90 | 0.00 | - | 1 | 915 | 51.73% |
| CROX250117C00115000 | 2024-10-10 10:10AM EDT | 115.00 | 26.00 | 29.20 | 29.70 | 0.00 | - | 1 | 183 | 53.24% |
| CROX250117C00120000 | 2024-10-01 2:37PM EDT | 120.00 | 27.80 | 25.40 | 25.90 | 0.00 | - | 10 | 879 | 51.62% |
| CROX250117C00125000 | 2024-10-09 1:14PM EDT | 125.00 | 19.54 | 21.80 | 22.20 | -0.53 | -2.64% | 2 | 341 | 50.60% |
| CROX250117C00130000 | 2024-10-11 2:42PM EDT | 130.00 | 18.56 | 18.50 | 18.90 | +0.36 | +1.98% | 4 | 613 | 49.19% |
| CROX250117C00135000 | 2024-10-11 10:54AM EDT | 135.00 | 14.93 | 14.60 | 15.90 | +1.83 | +13.97% | 3 | 536 | 47.95% |
| CROX250117C00140000 | 2024-10-11 11:33AM EDT | 140.00 | 12.85 | 12.90 | 13.20 | +1.72 | +15.45% | 35 | 855 | 46.80% |
| CROX250117C00145000 | 2024-10-08 9:30AM EDT | 145.00 | 9.41 | 10.50 | 10.80 | 0.00 | - | 1 | 377 | 45.73% |
| CROX250117C00150000 | 2024-10-11 2:07PM EDT | 150.00 | 8.53 | 8.50 | 8.80 | +1.43 | +20.14% | 4 | 1,641 | 45.06% |
| CROX250117C00155000 | 2024-10-11 11:26AM EDT | 155.00 | 6.80 | 6.80 | 7.10 | +1.00 | +17.24% | 6 | 572 | 44.50% |
| CROX250117C00160000 | 2024-10-11 1:44PM EDT | 160.00 | 5.35 | 5.30 | 5.60 | +0.23 | +4.49% | 3 | 465 | 43.72% |
| CROX250117C00165000 | 2024-10-10 9:49AM EDT | 165.00 | 3.30 | 4.20 | 4.40 | 0.00 | - | 1 | 168 | 43.20% |
| CROX250117C00170000 | 2024-10-01 2:40PM EDT | 170.00 | 4.32 | 3.20 | 3.50 | 0.00 | - | 5 | 271 | 43.10% |
| CROX250117C00175000 | 2024-10-01 2:02PM EDT | 175.00 | 3.57 | 1.55 | 2.65 | 0.00 | - | 5 | 331 | 42.41% |
| CROX250117C00180000 | 2024-10-11 12:13PM EDT | 180.00 | 1.96 | 1.40 | 2.05 | +0.16 | +8.89% | 3 | 1,491 | 42.21% |
| CROX250117C00185000 | 2024-10-11 3:50PM EDT | 185.00 | 1.45 | 1.40 | 1.55 | -0.73 | -33.49% | 9 | 231 | 41.85% |
| CROX250117C00190000 | 2024-10-11 3:50PM EDT | 190.00 | 1.10 | 1.05 | 1.20 | -0.70 | -38.89% | 1 | 348 | 41.85% |
| CROX250117C00195000 | 2024-10-01 10:07AM EDT | 195.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 16 | 131 | 41.60% |
| CROX250117C00200000 | 2024-09-30 10:01AM EDT | 200.00 | 1.27 | 0.50 | 0.80 | 0.00 | - | 1 | 174 | 42.88% |
| CROX250117C00210000 | 2024-09-27 3:51PM EDT | 210.00 | 0.80 | 0.20 | 0.40 | 0.00 | - | 1 | 176 | 41.63% |
| CROX250117C00220000 | 2024-10-10 9:38AM EDT | 220.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 2 | 590 | 46.29% |
| CROX250117C00230000 | 2024-09-26 1:44PM EDT | 230.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 3 | 44 | 56.35% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-10-02 10:07AM EDT | 35.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 89 | 123.44% |
| CROX250117P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 108.59% |
| CROX250117P00040000 | 2024-06-20 2:26PM EDT | 40.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 4 | 59 | 147.41% |
| CROX250117P00042500 | 2024-08-01 10:24AM EDT | 42.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 120.90% |
| CROX250117P00045000 | 2024-10-09 3:10PM EDT | 45.00 | 0.11 | 0.15 | 0.50 | 0.00 | - | 2 | 20 | 107.62% |
| CROX250117P00047500 | 2024-07-12 11:17AM EDT | 47.50 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 43 | 119.24% |
| CROX250117P00050000 | 2024-05-14 10:24AM EDT | 50.00 | 0.14 | 0.05 | 0.85 | 0.00 | - | 3 | 60 | 103.52% |
| CROX250117P00055000 | 2024-05-17 3:31PM EDT | 55.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | 5 | 17 | 97.90% |
| CROX250117P00060000 | 2024-09-19 10:26AM EDT | 60.00 | 0.30 | 0.15 | 1.05 | 0.00 | - | 1 | 169 | 90.97% |
| CROX250117P00065000 | 2024-09-24 11:51AM EDT | 65.00 | 0.29 | 0.05 | 1.00 | 0.00 | - | 39 | 94 | 81.20% |
| CROX250117P00070000 | 2024-09-23 9:30AM EDT | 70.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | 10 | 334 | 74.76% |
| CROX250117P00072500 | 2024-09-25 11:17AM EDT | 72.50 | 0.35 | 0.10 | 1.05 | 0.00 | - | 3 | 434 | 71.97% |
| CROX250117P00075000 | 2024-10-01 10:31AM EDT | 75.00 | 0.32 | 0.10 | 0.55 | -0.51 | -61.45% | 1 | 391 | 62.16% |
| CROX250117P00077500 | 2024-08-01 9:32AM EDT | 77.50 | 2.30 | 0.20 | 1.00 | 0.00 | - | 132 | 434 | 66.06% |
| CROX250117P00080000 | 2024-10-04 12:44PM EDT | 80.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 1 | 486 | 62.45% |
| CROX250117P00082500 | 2024-09-19 2:01PM EDT | 82.50 | 0.80 | 0.20 | 1.70 | 0.00 | - | 6 | 694 | 65.92% |
| CROX250117P00085000 | 2024-09-24 12:42PM EDT | 85.00 | 0.65 | 0.25 | 1.85 | 0.00 | - | 23 | 448 | 64.18% |
| CROX250117P00090000 | 2024-10-11 11:59AM EDT | 90.00 | 0.85 | 0.45 | 0.90 | -0.08 | -8.60% | 2 | 961 | 52.64% |
| CROX250117P00095000 | 2024-10-02 2:00PM EDT | 95.00 | 1.15 | 1.00 | 1.50 | 0.00 | - | 1 | 1,418 | 54.37% |
| CROX250117P00100000 | 2024-10-02 9:31AM EDT | 100.00 | 1.75 | 1.30 | 1.50 | 0.00 | - | 1 | 1,279 | 50.00% |
| CROX250117P00105000 | 2024-10-10 1:07PM EDT | 105.00 | 2.30 | 1.80 | 1.95 | 0.00 | - | 1 | 561 | 48.76% |
| CROX250117P00110000 | 2024-10-11 11:34AM EDT | 110.00 | 2.70 | 2.45 | 2.65 | 0.00 | - | 1 | 781 | 47.47% |
| CROX250117P00115000 | 2024-10-01 12:47PM EDT | 115.00 | 3.77 | 3.30 | 3.50 | -0.23 | -5.75% | 2 | 184 | 46.02% |
| CROX250117P00120000 | 2024-10-09 12:46PM EDT | 120.00 | 5.25 | 4.40 | 4.60 | 0.00 | - | 10 | 569 | 44.81% |
| CROX250117P00125000 | 2024-10-09 12:46PM EDT | 125.00 | 6.75 | 5.70 | 6.00 | 0.00 | - | 10 | 265 | 43.83% |
| CROX250117P00130000 | 2024-10-11 10:14AM EDT | 130.00 | 8.10 | 7.30 | 9.00 | -0.30 | -3.57% | 1 | 484 | 47.88% |
| CROX250117P00135000 | 2024-10-11 3:05PM EDT | 135.00 | 9.50 | 9.30 | 9.60 | -1.60 | -14.41% | 22 | 213 | 41.66% |
| CROX250117P00140000 | 2024-10-09 1:56PM EDT | 140.00 | 13.85 | 11.60 | 12.00 | 0.00 | - | 10 | 417 | 41.04% |
| CROX250117P00145000 | 2024-10-04 3:51PM EDT | 145.00 | 13.50 | 14.20 | 14.60 | 0.00 | - | 20 | 346 | 39.98% |
| CROX250117P00150000 | 2024-10-04 1:14PM EDT | 150.00 | 17.00 | 17.20 | 17.70 | 0.00 | - | 2 | 335 | 39.53% |
| CROX250117P00155000 | 2024-09-25 1:02PM EDT | 155.00 | 18.60 | 20.50 | 21.00 | 0.00 | - | 6 | 298 | 38.70% |
| CROX250117P00160000 | 2024-09-17 12:42PM EDT | 160.00 | 26.14 | 24.10 | 25.90 | 0.00 | - | 10 | 76 | 43.14% |
| CROX250117P00165000 | 2024-09-26 3:54PM EDT | 165.00 | 23.20 | 27.40 | 28.60 | 0.00 | - | 1 | 87 | 37.65% |
| CROX250117P00170000 | 2024-10-07 10:40AM EDT | 170.00 | 34.33 | 30.60 | 33.60 | 0.00 | - | 1 | 32 | 41.46% |
| CROX250117P00175000 | 2024-06-17 1:53PM EDT | 175.00 | 26.40 | 43.30 | 44.50 | 0.00 | - | 28 | 29 | 67.82% |
| CROX250117P00180000 | 2024-06-20 11:18AM EDT | 180.00 | 29.00 | 46.10 | 48.80 | 0.00 | - | - | 1 | 65.86% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 171.51% |
| CROX250117P00200000 | 2024-09-12 3:54PM EDT | 200.00 | 72.19 | 59.00 | 62.50 | 0.00 | - | 8 | 11 | 53.44% |
| CROX250117P00210000 | 2024-09-12 3:54PM EDT | 210.00 | 82.22 | 68.50 | 72.50 | 0.00 | - | 8 | 0 | 58.39% |
© 2024 Yahoo. All rights reserved.