Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517C00080000 | 2024-03-22 10:43AM EDT | 80.00 | 60.65 | 39.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240517C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 31.42 | 34.50 | 38.20 | 0.00 | - | - | 508 | 99.61% |
| CROX240517C00095000 | 2024-04-17 2:44PM EDT | 95.00 | 26.43 | 29.20 | 32.40 | 0.00 | - | 1 | 3 | 70.95% |
| CROX240517C00100000 | 2024-04-17 10:55AM EDT | 100.00 | 20.95 | 24.30 | 27.10 | 0.00 | - | 4 | 14 | 56.54% |
| CROX240517C00105000 | 2024-04-12 2:57PM EDT | 105.00 | 22.32 | 20.20 | 23.20 | 0.00 | - | 2 | 26 | 67.82% |
| CROX240517C00110000 | 2024-04-19 12:21PM EDT | 110.00 | 18.25 | 16.10 | 18.10 | +4.15 | +29.43% | 1 | 12 | 60.50% |
| CROX240517C00115000 | 2024-04-19 10:59AM EDT | 115.00 | 11.27 | 13.50 | 14.00 | 0.00 | - | 1 | 53 | 64.60% |
| CROX240517C00120000 | 2024-04-26 10:11AM EDT | 120.00 | 12.00 | 10.30 | 10.70 | +3.30 | +37.93% | 1 | 131 | 63.88% |
| CROX240517C00125000 | 2024-04-26 2:12PM EDT | 125.00 | 7.35 | 7.60 | 7.80 | +0.75 | +11.36% | 40 | 270 | 62.65% |
| CROX240517C00130000 | 2024-04-26 3:48PM EDT | 130.00 | 5.20 | 5.30 | 5.60 | +1.10 | +26.83% | 60 | 2,055 | 61.66% |
| CROX240517C00135000 | 2024-04-26 2:22PM EDT | 135.00 | 3.60 | 3.60 | 3.90 | +0.67 | +22.87% | 28 | 1,074 | 61.13% |
| CROX240517C00140000 | 2024-04-26 3:53PM EDT | 140.00 | 2.50 | 2.40 | 2.65 | +0.50 | +25.00% | 34 | 1,739 | 60.97% |
| CROX240517C00145000 | 2024-04-26 12:42PM EDT | 145.00 | 1.64 | 1.55 | 1.75 | +0.23 | +16.31% | 17 | 2,767 | 60.82% |
| CROX240517C00150000 | 2024-04-26 9:34AM EDT | 150.00 | 1.23 | 1.00 | 1.15 | -0.32 | -20.65% | 2 | 409 | 61.08% |
| CROX240517C00155000 | 2024-04-25 12:49PM EDT | 155.00 | 0.62 | 0.65 | 0.75 | 0.00 | - | 61 | 516 | 61.62% |
| CROX240517C00160000 | 2024-04-19 9:51AM EDT | 160.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 52 | 62.79% |
| CROX240517C00165000 | 2024-04-25 12:49PM EDT | 165.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 1 | 31 | 64.89% |
| CROX240517C00170000 | 2024-04-12 3:54PM EDT | 170.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 1 | 20 | 83.69% |
| CROX240517C00175000 | 2024-04-01 2:35PM EDT | 175.00 | 2.20 | 0.10 | 0.95 | 0.00 | - | - | 4 | 81.59% |
| CROX240517C00180000 | 2024-04-18 12:06PM EDT | 180.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 20 | 15 | 92.63% |
| CROX240517C00185000 | 2024-04-18 12:06PM EDT | 185.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 20 | 15 | 97.95% |
| CROX240517C00190000 | 2024-04-26 10:04AM EDT | 190.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 9 | 26 | 77.34% |
| CROX240517C00195000 | 2024-04-15 9:39AM EDT | 195.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 6 | 9 | 107.18% |
| CROX240517C00200000 | 2024-04-26 10:20AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 76.56% |
| CROX240517C00210000 | 2024-04-26 10:22AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1,288 | 1 | 77.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517P00080000 | 2024-04-03 2:26PM EDT | 80.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 131.89% |
| CROX240517P00085000 | 2024-04-18 12:12PM EDT | 85.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | 4 | 6 | 79.49% |
| CROX240517P00090000 | 2024-04-26 3:24PM EDT | 90.00 | 0.25 | 0.10 | 1.50 | -0.05 | -16.67% | 1 | 3 | 95.56% |
| CROX240517P00095000 | 2024-04-25 10:38AM EDT | 95.00 | 0.53 | 0.20 | 0.75 | 0.00 | - | 4 | 58 | 73.54% |
| CROX240517P00100000 | 2024-04-26 3:03PM EDT | 100.00 | 0.63 | 0.60 | 0.70 | -0.17 | -21.25% | 9 | 256 | 67.09% |
| CROX240517P00105000 | 2024-04-26 1:25PM EDT | 105.00 | 1.10 | 1.00 | 1.15 | -0.28 | -20.29% | 9 | 2,891 | 63.97% |
| CROX240517P00110000 | 2024-04-26 3:08PM EDT | 110.00 | 1.95 | 1.80 | 1.95 | -0.42 | -17.72% | 27 | 212 | 62.82% |
| CROX240517P00115000 | 2024-04-26 3:08PM EDT | 115.00 | 3.20 | 2.95 | 3.30 | -0.43 | -11.85% | 23 | 246 | 62.31% |
| CROX240517P00120000 | 2024-04-26 2:36PM EDT | 120.00 | 4.94 | 4.60 | 4.90 | -0.64 | -11.47% | 19 | 4,239 | 60.77% |
| CROX240517P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 7.00 | 6.80 | 7.10 | -0.80 | -10.26% | 66 | 274 | 59.72% |
| CROX240517P00130000 | 2024-04-26 2:12PM EDT | 130.00 | 10.15 | 9.50 | 10.00 | -1.45 | -12.50% | 2 | 361 | 59.13% |
| CROX240517P00135000 | 2024-04-25 9:42AM EDT | 135.00 | 15.90 | 12.70 | 13.30 | 0.00 | - | 37 | 324 | 57.91% |
| CROX240517P00140000 | 2024-04-24 12:53PM EDT | 140.00 | 17.00 | 15.00 | 17.60 | 0.00 | - | 165 | 376 | 51.88% |
| CROX240517P00145000 | 2024-04-26 3:47PM EDT | 145.00 | 21.52 | 20.50 | 23.00 | +4.80 | +28.71% | 1 | 62 | 66.92% |
| CROX240517P00150000 | 2024-04-09 11:36AM EDT | 150.00 | 22.80 | 24.80 | 26.20 | 0.00 | - | 1 | 34 | 58.18% |
| CROX240517P00155000 | 2024-03-27 3:07PM EDT | 155.00 | 16.60 | 29.00 | 31.60 | 0.00 | - | 9 | 6 | 61.62% |
| CROX240517P00165000 | 2024-04-01 10:21AM EDT | 165.00 | 22.70 | 37.80 | 41.60 | 0.00 | - | - | 0 | 53.03% |
© 2024 Yahoo. All rights reserved.