Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX241011C00095000 | 2024-09-13 1:52PM EDT | 95.00 | 35.50 | 45.20 | 48.90 | 0.00 | - | - | 1 | 134.57% |
| CROX241011C00121000 | 2024-09-26 11:59AM EDT | 121.00 | 25.80 | 19.50 | 22.60 | 0.00 | - | 2 | 2 | 60.55% |
| CROX241011C00125000 | 2024-10-02 10:31AM EDT | 125.00 | 16.80 | 15.80 | 18.80 | 0.00 | - | 1 | 3 | 62.74% |
| CROX241011C00128000 | 2024-09-11 3:57PM EDT | 128.00 | 6.00 | 13.80 | 16.30 | 0.00 | - | - | 2 | 73.73% |
| CROX241011C00129000 | 2024-09-24 9:35AM EDT | 129.00 | 17.65 | 12.20 | 13.80 | 0.00 | - | 15 | 15 | 64.26% |
| CROX241011C00130000 | 2024-10-02 10:34AM EDT | 130.00 | 12.10 | 11.80 | 13.60 | 0.00 | - | 1 | 6 | 58.25% |
| CROX241011C00131000 | 2024-09-24 9:35AM EDT | 131.00 | 15.85 | 11.00 | 12.70 | 0.00 | - | 15 | 15 | 58.08% |
| CROX241011C00132000 | 2024-10-03 9:44AM EDT | 132.00 | 6.80 | 9.10 | 10.80 | 0.00 | - | 1 | 3 | 53.32% |
| CROX241011C00133000 | 2024-10-04 9:38AM EDT | 133.00 | 9.10 | 9.30 | 11.50 | -0.50 | -5.21% | 1 | 2 | 60.99% |
| CROX241011C00134000 | 2024-09-27 12:14PM EDT | 134.00 | 12.65 | 8.50 | 9.10 | 0.00 | - | 2 | 2 | 51.51% |
| CROX241011C00135000 | 2024-10-04 1:43PM EDT | 135.00 | 6.89 | 7.60 | 8.00 | +0.69 | +11.13% | 8 | 4 | 45.70% |
| CROX241011C00136000 | 2024-10-03 9:46AM EDT | 136.00 | 4.30 | 6.70 | 7.90 | 0.00 | - | 2 | 14 | 56.03% |
| CROX241011C00137000 | 2024-10-04 3:52PM EDT | 137.00 | 6.35 | 5.50 | 7.20 | -3.65 | -36.50% | 15 | 10 | 55.71% |
| CROX241011C00138000 | 2024-10-04 9:32AM EDT | 138.00 | 5.30 | 5.20 | 5.70 | +2.20 | +70.97% | 2 | 24 | 43.68% |
| CROX241011C00139000 | 2024-10-04 2:50PM EDT | 139.00 | 4.07 | 4.50 | 4.90 | +1.36 | +50.18% | 1 | 12 | 41.58% |
| CROX241011C00140000 | 2024-10-04 11:49AM EDT | 140.00 | 3.56 | 3.90 | 6.10 | +1.06 | +42.40% | 19 | 23 | 50.85% |
| CROX241011C00141000 | 2024-10-04 2:07PM EDT | 141.00 | 2.95 | 3.30 | 5.40 | +1.15 | +63.89% | 28 | 63 | 62.99% |
| CROX241011C00142000 | 2024-10-04 3:59PM EDT | 142.00 | 3.00 | 2.85 | 3.10 | -0.10 | -3.23% | 16 | 8 | 39.97% |
| CROX241011C00143000 | 2024-10-04 2:22PM EDT | 143.00 | 2.05 | 2.35 | 2.60 | +0.95 | +86.36% | 12 | 9 | 39.45% |
| CROX241011C00144000 | 2024-10-04 3:42PM EDT | 144.00 | 1.85 | 1.95 | 2.15 | -0.95 | -33.93% | 29 | 27 | 38.94% |
| CROX241011C00145000 | 2024-10-04 3:50PM EDT | 145.00 | 1.65 | 1.60 | 2.70 | +0.73 | +79.35% | 26 | 31 | 51.12% |
| CROX241011C00146000 | 2024-10-04 2:42PM EDT | 146.00 | 1.08 | 1.30 | 1.45 | -2.38 | -68.79% | 10 | 14 | 38.53% |
| CROX241011C00147000 | 2024-10-04 3:14PM EDT | 147.00 | 0.80 | 1.00 | 1.20 | +0.25 | +45.45% | 21 | 9 | 38.82% |
| CROX241011C00148000 | 2024-10-04 3:56PM EDT | 148.00 | 0.83 | 0.80 | 1.25 | -0.17 | -17.00% | 40 | 15 | 43.38% |
| CROX241011C00149000 | 2024-10-04 10:37AM EDT | 149.00 | 0.77 | 0.60 | 0.80 | -0.08 | -9.41% | 1 | 17 | 39.21% |
| CROX241011C00150000 | 2024-10-04 2:39PM EDT | 150.00 | 0.44 | 0.50 | 2.70 | +0.14 | +46.67% | 12 | 36 | 56.30% |
| CROX241011C00152500 | 2024-10-04 3:49PM EDT | 152.50 | 0.28 | 0.25 | 0.35 | +0.08 | +40.00% | 17 | 21 | 39.31% |
| CROX241011C00155000 | 2024-10-04 1:08PM EDT | 155.00 | 0.23 | 0.10 | 0.25 | +0.01 | +4.55% | 5 | 25 | 42.19% |
| CROX241011C00157500 | 2024-09-26 1:54PM EDT | 157.50 | 1.15 | 0.05 | 0.30 | 0.00 | - | - | 5 | 49.95% |
| CROX241011C00160000 | 2024-10-04 3:49PM EDT | 160.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 7 | 14 | 53.52% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX241011P00095000 | 2024-09-23 10:38AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 170.61% |
| CROX241011P00105000 | 2024-09-30 1:16PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 25 | 101.76% |
| CROX241011P00110000 | 2024-10-03 1:32PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 30 | 110.25% |
| CROX241011P00115000 | 2024-10-04 3:50PM EDT | 115.00 | 0.05 | 0.05 | 0.30 | -0.03 | -37.50% | 7 | 15 | 81.54% |
| CROX241011P00118000 | 2024-10-02 12:49PM EDT | 118.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 8 | 17 | 90.33% |
| CROX241011P00119000 | 2024-10-02 12:50PM EDT | 119.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 16 | 38 | 81.64% |
| CROX241011P00120000 | 2024-10-04 10:51AM EDT | 120.00 | 0.15 | 0.00 | 0.20 | -0.01 | -6.25% | 28 | 47 | 61.33% |
| CROX241011P00122000 | 2024-10-02 9:43AM EDT | 122.00 | 0.28 | 0.05 | 1.00 | 0.00 | - | 2 | 25 | 78.22% |
| CROX241011P00125000 | 2024-10-04 3:21PM EDT | 125.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 13 | 39 | 50.29% |
| CROX241011P00126000 | 2024-09-27 12:39PM EDT | 126.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 10 | 10 | 50.78% |
| CROX241011P00127000 | 2024-10-03 3:52PM EDT | 127.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 3 | 15 | 51.76% |
| CROX241011P00128000 | 2024-10-03 3:16PM EDT | 128.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 8 | 13 | 48.83% |
| CROX241011P00129000 | 2024-09-25 2:37PM EDT | 129.00 | 0.63 | 0.15 | 0.25 | 0.00 | - | - | 1 | 45.90% |
| CROX241011P00130000 | 2024-10-04 12:44PM EDT | 130.00 | 0.30 | 0.25 | 0.30 | -0.70 | -70.00% | 19 | 47 | 44.82% |
| CROX241011P00131000 | 2024-10-04 10:04AM EDT | 131.00 | 0.48 | 0.25 | 0.35 | -0.92 | -65.71% | 1 | 17 | 43.46% |
| CROX241011P00132000 | 2024-10-04 10:50AM EDT | 132.00 | 0.45 | 0.30 | 0.45 | -0.90 | -66.67% | 6 | 131 | 43.26% |
| CROX241011P00133000 | 2024-10-03 12:48PM EDT | 133.00 | 0.50 | 0.40 | 0.55 | -1.05 | -67.74% | 12 | 16 | 42.48% |
| CROX241011P00135000 | 2024-10-04 3:16PM EDT | 135.00 | 0.90 | 0.60 | 0.80 | -1.10 | -55.00% | 12 | 31 | 40.67% |
| CROX241011P00136000 | 2024-10-04 1:52PM EDT | 136.00 | 1.25 | 0.75 | 1.00 | -1.32 | -51.36% | 18 | 33 | 40.45% |
| CROX241011P00137000 | 2024-10-04 3:36PM EDT | 137.00 | 1.10 | 0.95 | 1.20 | -2.10 | -65.62% | 11 | 137 | 39.62% |
| CROX241011P00138000 | 2024-10-04 12:12PM EDT | 138.00 | 1.70 | 1.20 | 1.45 | -1.77 | -51.01% | 5 | 226 | 39.01% |
| CROX241011P00139000 | 2024-10-04 2:52PM EDT | 139.00 | 1.97 | 1.45 | 1.95 | -1.59 | -44.66% | 2 | 57 | 41.31% |
| CROX241011P00140000 | 2024-10-04 3:22PM EDT | 140.00 | 2.28 | 1.85 | 2.10 | -2.77 | -54.85% | 12 | 23 | 38.09% |
| CROX241011P00143000 | 2024-10-04 1:59PM EDT | 143.00 | 4.30 | 3.20 | 3.60 | +0.08 | +1.90% | 10 | 29 | 38.57% |
| CROX241011P00144000 | 2024-10-04 2:54PM EDT | 144.00 | 4.53 | 3.70 | 4.20 | -2.70 | -37.34% | 21 | 10 | 38.67% |
| CROX241011P00145000 | 2024-09-30 12:51PM EDT | 145.00 | 4.10 | 4.40 | 5.50 | 0.00 | - | 4 | 8 | 47.56% |
| CROX241011P00146000 | 2024-09-09 3:41PM EDT | 146.00 | 20.33 | 5.10 | 5.70 | 0.00 | - | - | 2 | 41.11% |
© 2024 Yahoo. All rights reserved.