CROX - Crocs, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240119C00025000 | 2023-04-20 12:52PM EDT | 25.00 | 122.15 | 84.20 | 85.80 | 0.00 | - | 1 | 15 | 175.20% |
| CROX240119C00027500 | 2023-04-10 12:34PM EDT | 27.50 | 100.70 | 89.30 | 91.00 | 0.00 | - | 1 | 2 | 252.98% |
| CROX240119C00030000 | 2023-04-18 12:05PM EDT | 30.00 | 115.41 | 85.90 | 87.40 | 0.00 | - | 1 | 36 | 224.43% |
| CROX240119C00035000 | 2023-05-11 9:30AM EDT | 35.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119C00037500 | 2022-11-04 1:12PM EDT | 37.50 | 48.80 | 70.20 | 71.70 | 0.00 | - | 1 | 0 | 112.65% |
| CROX240119C00040000 | 2023-05-10 1:56PM EDT | 40.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119C00045000 | 2023-05-11 9:36AM EDT | 45.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119C00050000 | 2023-05-30 2:15PM EDT | 50.00 | 65.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CROX240119C00052500 | 2022-11-30 2:25PM EDT | 52.50 | 53.30 | 62.80 | 63.60 | 0.00 | - | 2 | 7 | 128.77% |
| CROX240119C00055000 | 2023-06-01 1:24PM EDT | 55.00 | 55.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119C00057500 | 2023-04-19 11:54AM EDT | 57.50 | 91.35 | 55.00 | 55.90 | 0.00 | - | 1 | 32 | 100.68% |
| CROX240119C00060000 | 2023-04-28 10:06AM EDT | 60.00 | 66.87 | 50.70 | 51.60 | 0.00 | - | 1 | 364 | 85.22% |
| CROX240119C00065000 | 2023-05-19 1:46PM EDT | 65.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CROX240119C00070000 | 2023-05-25 3:00PM EDT | 70.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119C00075000 | 2023-06-01 1:40PM EDT | 75.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119C00080000 | 2023-06-01 1:42PM EDT | 80.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119C00085000 | 2023-05-22 3:46PM EDT | 85.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119C00090000 | 2023-05-31 3:29PM EDT | 90.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CROX240119C00095000 | 2023-05-31 12:36PM EDT | 95.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119C00100000 | 2023-05-31 10:31AM EDT | 100.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119C00105000 | 2023-06-01 2:50PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CROX240119C00110000 | 2023-06-01 3:49PM EDT | 110.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| CROX240119C00115000 | 2023-05-30 1:17PM EDT | 115.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CROX240119C00120000 | 2023-05-25 10:18AM EDT | 120.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CROX240119C00125000 | 2023-06-01 12:24PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX240119C00130000 | 2023-05-31 12:41PM EDT | 130.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CROX240119C00135000 | 2023-06-01 9:42AM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CROX240119C00140000 | 2023-06-01 3:13PM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| CROX240119C00145000 | 2023-05-31 2:42PM EDT | 145.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX240119C00150000 | 2023-05-30 10:28AM EDT | 150.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX240119C00155000 | 2023-06-01 9:55AM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240119C00160000 | 2023-05-31 3:47PM EDT | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CROX240119C00165000 | 2023-05-31 10:54AM EDT | 165.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX240119C00170000 | 2023-05-30 11:07AM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| CROX240119C00175000 | 2023-05-30 11:07AM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| CROX240119C00180000 | 2023-06-01 10:50AM EDT | 180.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240119C00185000 | 2023-05-30 11:07AM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| CROX240119C00190000 | 2023-05-31 3:44PM EDT | 190.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CROX240119C00195000 | 2023-05-25 10:47AM EDT | 195.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240119C00200000 | 2023-05-30 11:07AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CROX240119C00210000 | 2023-05-12 1:35PM EDT | 210.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CROX240119C00220000 | 2023-05-05 10:08AM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CROX240119C00230000 | 2023-05-19 9:48AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CROX240119C00240000 | 2023-05-19 1:21PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CROX240119C00250000 | 2023-05-18 1:53PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240119C00260000 | 2023-05-08 11:28AM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240119C00270000 | 2023-06-01 3:04PM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240119P00025000 | 2023-05-23 2:42PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CROX240119P00027500 | 2023-05-04 3:50PM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240119P00030000 | 2023-04-24 12:48PM EDT | 30.00 | 0.17 | 0.20 | 0.55 | 0.00 | - | 1 | 167 | 82.13% |
| CROX240119P00032500 | 2023-04-24 12:48PM EDT | 32.50 | 0.13 | 0.25 | 0.60 | 0.00 | - | 1 | 9 | 78.86% |
| CROX240119P00035000 | 2023-04-27 9:42AM EDT | 35.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 1 | 2,033 | 76.37% |
| CROX240119P00037500 | 2023-01-11 1:40PM EDT | 37.50 | 1.55 | 0.80 | 1.10 | 0.00 | - | 10 | 14 | 81.69% |
| CROX240119P00040000 | 2023-04-27 3:45PM EDT | 40.00 | 0.34 | 0.50 | 0.95 | 0.00 | - | 23 | 60 | 72.80% |
| CROX240119P00042500 | 2023-05-02 3:13PM EDT | 42.50 | 0.60 | 0.65 | 1.05 | 0.00 | - | 52 | 120 | 70.95% |
| CROX240119P00045000 | 2023-05-02 3:50PM EDT | 45.00 | 0.75 | 0.75 | 1.20 | 0.00 | - | 1 | 48 | 68.97% |
| CROX240119P00047500 | 2023-03-06 3:42PM EDT | 47.50 | 1.08 | 0.95 | 1.55 | 0.00 | - | 10 | 24 | 68.92% |
| CROX240119P00050000 | 2023-05-24 10:52AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CROX240119P00052500 | 2023-06-01 1:26PM EDT | 52.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CROX240119P00055000 | 2023-05-30 10:26AM EDT | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CROX240119P00057500 | 2023-05-22 2:14PM EDT | 57.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240119P00060000 | 2023-05-24 12:46PM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CROX240119P00065000 | 2023-05-26 10:34AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CROX240119P00070000 | 2023-05-31 11:29AM EDT | 70.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240119P00075000 | 2023-05-26 11:04AM EDT | 75.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CROX240119P00080000 | 2023-06-01 10:42AM EDT | 80.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CROX240119P00085000 | 2023-05-25 1:22PM EDT | 85.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CROX240119P00090000 | 2023-06-01 3:46PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CROX240119P00095000 | 2023-06-01 3:35PM EDT | 95.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CROX240119P00100000 | 2023-05-25 1:18PM EDT | 100.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CROX240119P00105000 | 2023-06-01 3:18PM EDT | 105.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.10% |
| CROX240119P00110000 | 2023-06-01 2:30PM EDT | 110.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CROX240119P00115000 | 2023-06-01 2:30PM EDT | 115.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CROX240119P00120000 | 2023-06-01 3:40PM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00125000 | 2023-06-01 9:48AM EDT | 125.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CROX240119P00130000 | 2023-05-18 3:53PM EDT | 130.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119P00135000 | 2023-05-25 1:20PM EDT | 135.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00140000 | 2023-05-12 11:25AM EDT | 140.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00145000 | 2023-05-05 10:05AM EDT | 145.00 | 38.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119P00150000 | 2023-06-01 9:35AM EDT | 150.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00155000 | 2023-06-01 9:35AM EDT | 155.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00160000 | 2023-04-25 9:44AM EDT | 160.00 | 29.20 | 57.40 | 57.90 | 0.00 | - | 1 | 13 | 46.54% |
| CROX240119P00165000 | 2023-04-27 11:10AM EDT | 165.00 | 48.30 | 58.80 | 59.40 | 0.00 | - | 2 | 4 | 0.00% |
| CROX240119P00170000 | 2023-04-24 3:35PM EDT | 170.00 | 34.34 | 65.90 | 66.80 | 0.00 | - | 1 | 13 | 44.90% |
| CROX240119P00175000 | 2023-06-01 9:35AM EDT | 175.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119P00180000 | 2023-04-24 3:26PM EDT | 180.00 | 41.10 | 75.40 | 76.50 | 0.00 | - | 3 | 5 | 46.61% |
| CROX240119P00185000 | 2023-05-11 10:09AM EDT | 185.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00190000 | 2023-05-03 11:19AM EDT | 190.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00195000 | 2023-03-08 4:37PM EDT | 195.00 | 73.00 | 74.00 | 74.60 | 0.00 | - | - | 6 | 0.00% |
| CROX240119P00200000 | 2023-04-11 3:52PM EDT | 200.00 | 73.30 | 82.50 | 84.00 | 0.00 | - | 1 | 0 | 0.00% |
| CROX240119P00210000 | 2023-01-27 3:34PM EDT | 210.00 | 88.70 | 88.00 | 89.30 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240119P00220000 | 2023-02-16 2:49PM EDT | 220.00 | 87.10 | 100.00 | 101.10 | 0.00 | - | - | 0 | 0.00% |
| CROX240119P00230000 | 2023-04-28 1:49PM EDT | 230.00 | 107.00 | 122.70 | 123.80 | 0.00 | - | 2 | 0 | 0.00% |
| CROX240119P00240000 | 2023-04-24 3:36PM EDT | 240.00 | 90.30 | 135.40 | 136.40 | 0.00 | - | - | 0 | 58.06% |
| CROX240119P00250000 | 2021-12-31 12:35PM EDT | 250.00 | 132.84 | 153.80 | 158.00 | 0.00 | - | 1 | 0 | 108.80% |
© 2023 Yahoo. All rights reserved.