Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 23.30 | 25.30 | 0.00 | - | 1 | 1 | 101.17% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 15.00 | 16.00 | 0.00 | - | 1 | 1 | 90.92% |
| CROX240510C00111000 | 2024-04-30 1:50PM EDT | 111.00 | 16.65 | 14.20 | 14.90 | 0.00 | - | 6 | 7 | 87.45% |
| CROX240510C00112000 | 2024-04-25 12:21PM EDT | 112.00 | 13.90 | 13.30 | 14.10 | 0.00 | - | - | 3 | 85.72% |
| CROX240510C00114000 | 2024-04-25 1:23PM EDT | 114.00 | 12.20 | 12.10 | 12.60 | 0.00 | - | - | 2 | 87.30% |
| CROX240510C00115000 | 2024-05-01 11:32AM EDT | 115.00 | 10.60 | 11.40 | 11.90 | +0.73 | +7.40% | 3 | 9 | 87.11% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 10.00 | 10.50 | 0.00 | - | 1 | 12 | 85.74% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 9.30 | 9.90 | 0.00 | - | 3 | 7 | 85.30% |
| CROX240510C00119000 | 2024-04-25 10:18AM EDT | 119.00 | 8.30 | 8.80 | 9.30 | 0.00 | - | 1 | 11 | 85.94% |
| CROX240510C00120000 | 2024-05-01 12:15PM EDT | 120.00 | 7.61 | 8.20 | 8.70 | +0.21 | +2.84% | 1 | 16 | 85.55% |
| CROX240510C00121000 | 2024-04-19 1:05PM EDT | 121.00 | 7.50 | 7.70 | 8.10 | 0.00 | - | 1 | 3 | 85.52% |
| CROX240510C00122000 | 2024-04-29 10:44AM EDT | 122.00 | 10.30 | 7.20 | 7.60 | 0.00 | - | 2 | 10 | 85.82% |
| CROX240510C00123000 | 2024-05-01 10:59AM EDT | 123.00 | 6.20 | 6.70 | 7.10 | -0.80 | -11.43% | 2 | 23 | 85.79% |
| CROX240510C00124000 | 2024-04-29 11:37AM EDT | 124.00 | 7.00 | 6.20 | 6.60 | -2.40 | -25.53% | 1 | 61 | 85.47% |
| CROX240510C00125000 | 2024-05-01 12:18PM EDT | 125.00 | 5.33 | 5.80 | 6.10 | -3.87 | -42.07% | 1 | 15 | 85.47% |
| CROX240510C00126000 | 2024-05-01 10:27AM EDT | 126.00 | 5.10 | 5.30 | 5.70 | -1.40 | -21.54% | 1 | 6 | 85.18% |
| CROX240510C00127000 | 2024-04-30 1:41PM EDT | 127.00 | 6.61 | 4.90 | 5.30 | 0.00 | - | 12 | 38 | 85.23% |
| CROX240510C00128000 | 2024-05-01 2:25PM EDT | 128.00 | 4.95 | 4.50 | 4.90 | -1.95 | -28.26% | 1 | 148 | 84.99% |
| CROX240510C00129000 | 2024-05-01 3:40PM EDT | 129.00 | 4.70 | 4.20 | 4.50 | -1.75 | -27.13% | 5 | 102 | 85.11% |
| CROX240510C00130000 | 2024-05-01 2:25PM EDT | 130.00 | 4.25 | 3.80 | 4.20 | -0.55 | -11.46% | 16 | 82 | 84.94% |
| CROX240510C00131000 | 2024-05-01 10:35AM EDT | 131.00 | 3.62 | 3.50 | 3.90 | -1.53 | -29.71% | 3 | 25 | 85.18% |
| CROX240510C00132000 | 2024-05-01 10:59AM EDT | 132.00 | 3.00 | 3.20 | 3.60 | -2.00 | -40.00% | 1 | 67 | 85.13% |
| CROX240510C00133000 | 2024-04-29 2:36PM EDT | 133.00 | 4.50 | 3.00 | 3.30 | 0.00 | - | 2 | 18 | 85.55% |
| CROX240510C00134000 | 2024-04-29 11:41AM EDT | 134.00 | 4.82 | 2.70 | 3.00 | 0.00 | - | 2 | 19 | 84.94% |
| CROX240510C00135000 | 2024-05-01 3:40PM EDT | 135.00 | 2.83 | 2.50 | 2.80 | -1.27 | -30.98% | 5 | 56 | 85.57% |
| CROX240510C00136000 | 2024-05-01 12:35PM EDT | 136.00 | 2.20 | 2.25 | 2.55 | -0.90 | -29.03% | 5 | 10 | 85.16% |
| CROX240510C00137000 | 2024-05-01 3:02PM EDT | 137.00 | 3.00 | 2.10 | 2.35 | -0.40 | -11.76% | 1 | 7 | 85.72% |
| CROX240510C00138000 | 2024-04-29 3:25PM EDT | 138.00 | 3.09 | 1.90 | 2.20 | 0.00 | - | 14 | 22 | 86.06% |
| CROX240510C00139000 | 2024-04-29 2:00PM EDT | 139.00 | 2.85 | 1.75 | 2.05 | 0.00 | - | 137 | 155 | 86.62% |
| CROX240510C00140000 | 2024-05-01 3:43PM EDT | 140.00 | 1.75 | 1.55 | 1.80 | -0.77 | -30.56% | 3 | 38 | 85.55% |
| CROX240510C00141000 | 2024-04-29 3:29PM EDT | 141.00 | 2.42 | 1.45 | 1.65 | 0.00 | - | 47 | 46 | 86.08% |
| CROX240510C00142000 | 2024-05-01 3:40PM EDT | 142.00 | 1.48 | 1.35 | 1.55 | -0.97 | -39.59% | 1 | 98 | 86.96% |
| CROX240510C00143000 | 2024-04-30 9:35AM EDT | 143.00 | 1.65 | 1.15 | 1.40 | 0.00 | - | 1 | 258 | 86.04% |
| CROX240510C00144000 | 2024-04-29 9:57AM EDT | 144.00 | 1.75 | 1.05 | 1.30 | 0.00 | - | 1 | 21 | 86.50% |
| CROX240510C00145000 | 2024-05-01 9:39AM EDT | 145.00 | 1.05 | 1.00 | 1.20 | -0.45 | -30.00% | 11 | 52 | 87.35% |
| CROX240510C00146000 | 2024-05-01 9:51AM EDT | 146.00 | 1.02 | 0.90 | 1.10 | -0.61 | -37.42% | 2 | 22 | 87.45% |
| CROX240510C00147000 | 2024-04-30 12:56PM EDT | 147.00 | 1.31 | 0.80 | 1.00 | 0.00 | - | 1 | 3 | 87.30% |
| CROX240510C00148000 | 2024-04-29 1:53PM EDT | 148.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 87.65% |
| CROX240510C00149000 | 2024-04-01 2:19PM EDT | 149.00 | 8.20 | 0.95 | 1.05 | 0.00 | - | - | 130 | 94.73% |
| CROX240510C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 0.73 | 0.60 | 0.80 | -0.22 | -23.16% | 12 | 102 | 88.53% |
| CROX240510C00152500 | 2024-04-19 12:58PM EDT | 152.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 4 | 5 | 89.80% |
| CROX240510C00155000 | 2024-04-29 10:16AM EDT | 155.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 91.11% |
| CROX240510C00157500 | 2024-04-01 2:19PM EDT | 157.50 | 5.09 | 0.40 | 0.55 | 0.00 | - | - | 49 | 96.00% |
| CROX240510C00160000 | 2024-04-24 1:13PM EDT | 160.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 5 | 8 | 94.82% |
| CROX240510C00162500 | 2024-04-29 1:05PM EDT | 162.50 | 0.43 | 0.15 | 0.95 | 0.00 | - | 1 | 35 | 108.59% |
| CROX240510C00165000 | 2024-04-26 11:49AM EDT | 165.00 | 0.34 | 0.10 | 1.40 | 0.00 | - | 1 | 3 | 120.90% |
| CROX240510C00180000 | 2024-04-01 3:33PM EDT | 180.00 | 1.46 | 0.05 | 1.35 | 0.00 | - | - | 0 | 145.31% |
| CROX240510C00190000 | 2024-05-01 2:38PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 64 | 28 | 101.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510P00075000 | 2024-04-30 1:12PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 95 | 121.09% |
| CROX240510P00080000 | 2024-04-25 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 11 | 107.03% |
| CROX240510P00090000 | 2024-04-29 12:40PM EDT | 90.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 7 | 10 | 137.89% |
| CROX240510P00095000 | 2024-05-01 1:02PM EDT | 95.00 | 0.47 | 0.10 | 2.15 | +0.22 | +88.00% | 1 | 37 | 133.11% |
| CROX240510P00100000 | 2024-04-26 10:13AM EDT | 100.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 90.53% |
| CROX240510P00105000 | 2024-04-29 3:00PM EDT | 105.00 | 1.05 | 0.85 | 1.00 | +0.33 | +45.83% | 1 | 31 | 88.04% |
| CROX240510P00107000 | 2024-04-22 1:46PM EDT | 107.00 | 1.18 | 1.10 | 1.25 | 0.00 | - | - | 20 | 86.87% |
| CROX240510P00109000 | 2024-04-30 10:52AM EDT | 109.00 | 1.09 | 1.35 | 1.60 | 0.00 | - | 2 | 4 | 85.60% |
| CROX240510P00110000 | 2024-05-01 3:42PM EDT | 110.00 | 1.65 | 1.55 | 1.80 | +0.33 | +25.00% | 7 | 60 | 85.55% |
| CROX240510P00111000 | 2024-05-01 12:33PM EDT | 111.00 | 2.10 | 1.75 | 2.00 | +0.65 | +44.83% | 5 | 1 | 85.13% |
| CROX240510P00112000 | 2024-04-29 12:17PM EDT | 112.00 | 1.55 | 1.95 | 2.25 | 0.00 | - | 5 | 10 | 84.84% |
| CROX240510P00114000 | 2024-04-30 12:56PM EDT | 114.00 | 2.15 | 2.45 | 2.75 | 0.00 | - | 2 | 25 | 84.08% |
| CROX240510P00115000 | 2024-05-01 10:50AM EDT | 115.00 | 3.23 | 2.75 | 3.10 | +0.93 | +40.43% | 3 | 104 | 84.40% |
| CROX240510P00116000 | 2024-04-29 10:35AM EDT | 116.00 | 2.20 | 3.10 | 3.40 | 0.00 | - | 1 | 6 | 84.33% |
| CROX240510P00117000 | 2024-05-01 12:31PM EDT | 117.00 | 4.09 | 3.40 | 3.80 | +1.16 | +39.59% | 2 | 74 | 84.28% |
| CROX240510P00118000 | 2024-05-01 10:16AM EDT | 118.00 | 4.12 | 3.80 | 4.10 | +1.12 | +37.33% | 2 | 15 | 83.91% |
| CROX240510P00119000 | 2024-04-30 1:17PM EDT | 119.00 | 3.80 | 4.20 | 4.50 | 0.00 | - | 1 | 29 | 83.89% |
| CROX240510P00120000 | 2024-04-30 10:04AM EDT | 120.00 | 3.80 | 4.60 | 5.00 | 0.00 | - | 1 | 17 | 84.23% |
| CROX240510P00121000 | 2024-04-25 9:51AM EDT | 121.00 | 6.60 | 5.00 | 5.70 | 0.00 | - | 1 | 2 | 85.52% |
| CROX240510P00122000 | 2024-05-01 11:04AM EDT | 122.00 | 6.30 | 5.50 | 5.90 | +2.20 | +53.66% | 1 | 3 | 83.86% |
| CROX240510P00123000 | 2024-05-01 11:32AM EDT | 123.00 | 7.00 | 6.10 | 6.40 | +0.70 | +11.11% | 1 | 4 | 84.52% |
| CROX240510P00124000 | 2024-04-26 11:12AM EDT | 124.00 | 6.10 | 6.50 | 6.90 | 0.00 | - | 1 | 4 | 83.55% |
| CROX240510P00125000 | 2024-04-29 9:37AM EDT | 125.00 | 5.50 | 7.10 | 7.40 | 0.00 | - | 1 | 40 | 83.55% |
| CROX240510P00126000 | 2024-04-30 11:45AM EDT | 126.00 | 6.53 | 7.60 | 8.00 | 0.00 | - | 20 | 23 | 83.25% |
| CROX240510P00127000 | 2024-04-30 1:13PM EDT | 127.00 | 7.40 | 8.20 | 8.60 | 0.00 | - | 1 | 39 | 83.28% |
| CROX240510P00128000 | 2024-04-30 11:45AM EDT | 128.00 | 7.56 | 8.80 | 9.20 | 0.00 | - | 20 | 26 | 83.01% |
| CROX240510P00129000 | 2024-04-15 2:29PM EDT | 129.00 | 10.60 | 9.40 | 9.90 | 0.00 | - | 1 | 2 | 83.11% |
| CROX240510P00130000 | 2024-04-29 3:26PM EDT | 130.00 | 8.43 | 10.10 | 10.80 | 0.00 | - | 1 | 3 | 84.94% |
| CROX240510P00131000 | 2024-04-15 1:12PM EDT | 131.00 | 10.80 | 10.80 | 11.30 | 0.00 | - | 13 | 13 | 83.79% |
| CROX240510P00132000 | 2024-04-24 1:03PM EDT | 132.00 | 10.70 | 11.30 | 12.00 | 0.00 | - | 1 | 8 | 82.30% |
| CROX240510P00133000 | 2024-04-22 12:43PM EDT | 133.00 | 11.60 | 12.20 | 12.70 | 0.00 | - | 9 | 14 | 83.35% |
| CROX240510P00134000 | 2024-04-12 12:24PM EDT | 134.00 | 12.30 | 12.90 | 13.40 | 0.00 | - | 3 | 3 | 82.69% |
| CROX240510P00135000 | 2024-04-30 12:04PM EDT | 135.00 | 11.79 | 13.70 | 14.40 | 0.00 | - | 1 | 3 | 84.79% |
| CROX240510P00136000 | 2024-04-26 11:26AM EDT | 136.00 | 13.70 | 14.40 | 15.00 | 0.00 | - | 1 | 0 | 82.76% |
| CROX240510P00140000 | 2024-04-01 9:38AM EDT | 140.00 | 7.21 | 18.80 | 20.30 | 0.00 | - | - | 1 | 109.81% |
| CROX240510P00144000 | 2024-04-26 3:47PM EDT | 144.00 | 20.49 | 21.20 | 21.90 | 0.00 | - | 1 | 4 | 84.77% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 29.80 | 31.00 | 0.00 | - | - | 1 | 114.16% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 44.60 | 48.30 | 0.00 | - | 10 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.