Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524C00080000 | 2024-04-15 11:49AM EDT | 80.00 | 46.01 | 42.70 | 46.30 | 0.00 | - | - | 2 | 92.19% |
| CROX240524C00105000 | 2024-04-26 9:34AM EDT | 105.00 | 22.40 | 20.40 | 22.50 | 0.00 | - | 184 | 184 | 76.66% |
| CROX240524C00116000 | 2024-04-25 10:05AM EDT | 116.00 | 10.40 | 11.40 | 12.60 | 0.00 | - | - | 1 | 60.46% |
| CROX240524C00119000 | 2024-04-25 11:26AM EDT | 119.00 | 9.70 | 10.00 | 10.60 | 0.00 | - | - | 1 | 61.84% |
| CROX240524C00120000 | 2024-04-16 10:07AM EDT | 120.00 | 9.50 | 9.40 | 10.00 | 0.00 | - | 1 | 1 | 61.61% |
| CROX240524C00121000 | 2024-04-22 9:59AM EDT | 121.00 | 9.70 | 8.70 | 9.50 | 0.00 | - | 2 | 2 | 61.19% |
| CROX240524C00125000 | 2024-04-26 11:33AM EDT | 125.00 | 8.20 | 6.80 | 7.40 | 0.00 | - | 1 | 1 | 61.12% |
| CROX240524C00127000 | 2024-04-18 10:56AM EDT | 127.00 | 7.00 | 5.90 | 6.40 | 0.00 | - | 3 | 30 | 60.45% |
| CROX240524C00128000 | 2024-04-29 3:57PM EDT | 128.00 | 7.80 | 5.50 | 6.00 | 0.00 | - | 7 | 10 | 60.46% |
| CROX240524C00129000 | 2024-04-26 3:54PM EDT | 129.00 | 6.39 | 5.10 | 5.70 | 0.00 | - | 4 | 5 | 60.73% |
| CROX240524C00130000 | 2024-05-03 9:44AM EDT | 130.00 | 6.80 | 4.70 | 5.20 | +1.46 | +27.34% | 1 | 11 | 60.00% |
| CROX240524C00131000 | 2024-04-16 12:46PM EDT | 131.00 | 5.24 | 4.20 | 4.90 | 0.00 | - | - | 30 | 59.51% |
| CROX240524C00134000 | 2024-04-26 3:00PM EDT | 134.00 | 4.27 | 3.40 | 3.90 | 0.00 | - | 1 | 2 | 59.64% |
| CROX240524C00135000 | 2024-05-03 9:53AM EDT | 135.00 | 5.10 | 3.20 | 3.60 | +0.86 | +20.28% | 1 | 11 | 59.83% |
| CROX240524C00136000 | 2024-04-23 9:30AM EDT | 136.00 | 4.12 | 2.25 | 3.40 | 0.00 | - | - | 1 | 56.74% |
| CROX240524C00140000 | 2024-05-02 10:29AM EDT | 140.00 | 2.55 | 2.05 | 2.45 | 0.00 | - | 1 | 18 | 59.50% |
| CROX240524C00141000 | 2024-04-29 12:55PM EDT | 141.00 | 3.30 | 1.90 | 2.25 | 0.00 | - | 1 | 20 | 59.55% |
| CROX240524C00143000 | 2024-04-29 10:32AM EDT | 143.00 | 2.97 | 1.55 | 1.90 | 0.00 | - | 1 | 2 | 59.25% |
| CROX240524C00144000 | 2024-05-01 3:12PM EDT | 144.00 | 2.15 | 1.20 | 1.75 | 0.00 | - | 2 | 4 | 57.89% |
| CROX240524C00145000 | 2024-04-17 11:53AM EDT | 145.00 | 1.42 | 1.30 | 1.60 | 0.00 | - | 4 | 17 | 59.30% |
| CROX240524C00147000 | 2024-05-01 3:30PM EDT | 147.00 | 1.55 | 1.10 | 1.35 | 0.00 | - | 1 | 2 | 59.50% |
| CROX240524C00150000 | 2024-05-03 10:07AM EDT | 150.00 | 1.44 | 0.80 | 1.05 | +0.10 | +7.46% | 1 | 12 | 59.40% |
| CROX240524C00152500 | 2024-04-22 11:50AM EDT | 152.50 | 1.20 | 0.65 | 0.90 | 0.00 | - | - | 1 | 60.30% |
| CROX240524C00157500 | 2024-04-25 11:34AM EDT | 157.50 | 0.70 | 0.40 | 0.60 | 0.00 | - | - | 1 | 60.79% |
| CROX240524C00165000 | 2024-04-12 11:28AM EDT | 165.00 | 0.78 | 0.30 | 0.90 | 0.00 | - | 1 | 1 | 72.46% |
| CROX240524C00190000 | 2024-04-17 1:39PM EDT | 190.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 101.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524P00090000 | 2024-05-03 10:41AM EDT | 90.00 | 0.29 | 0.15 | 0.70 | -0.23 | -44.23% | 6 | 8 | 79.69% |
| CROX240524P00095000 | 2024-05-01 12:48PM EDT | 95.00 | 0.57 | 0.25 | 0.60 | 0.00 | - | 1 | 36 | 68.46% |
| CROX240524P00100000 | 2024-05-01 1:41PM EDT | 100.00 | 0.93 | 0.55 | 0.90 | 0.00 | - | 3 | 17 | 65.43% |
| CROX240524P00105000 | 2024-04-24 1:10PM EDT | 105.00 | 1.35 | 1.05 | 1.40 | 0.00 | - | 11 | 20 | 62.84% |
| CROX240524P00110000 | 2024-04-22 3:18PM EDT | 110.00 | 2.07 | 1.85 | 2.30 | 0.00 | - | 2 | 52 | 61.35% |
| CROX240524P00113000 | 2024-04-23 1:49PM EDT | 113.00 | 2.46 | 2.45 | 3.10 | 0.00 | - | - | 1 | 60.52% |
| CROX240524P00114000 | 2024-04-16 3:59PM EDT | 114.00 | 4.99 | 2.80 | 3.30 | 0.00 | - | - | 1 | 60.30% |
| CROX240524P00115000 | 2024-05-01 12:48PM EDT | 115.00 | 4.07 | 3.10 | 3.60 | 0.00 | - | 1 | 5 | 60.16% |
| CROX240524P00120000 | 2024-05-01 9:56AM EDT | 120.00 | 6.00 | 4.90 | 5.50 | 0.00 | - | 4 | 56 | 59.72% |
| CROX240524P00121000 | 2024-04-16 10:07AM EDT | 121.00 | 7.80 | 5.30 | 5.90 | 0.00 | - | - | 1 | 59.33% |
| CROX240524P00123000 | 2024-04-26 3:36PM EDT | 123.00 | 6.65 | 6.20 | 7.80 | 0.00 | - | 1 | 1 | 63.01% |
| CROX240524P00124000 | 2024-05-03 12:26PM EDT | 124.00 | 6.78 | 6.60 | 7.30 | -0.22 | -3.14% | 100 | 2 | 58.35% |
| CROX240524P00125000 | 2024-05-03 12:29PM EDT | 125.00 | 7.28 | 7.20 | 8.00 | -1.72 | -19.11% | 1 | 6 | 59.31% |
| CROX240524P00126000 | 2024-05-02 2:46PM EDT | 126.00 | 7.46 | 7.80 | 8.50 | 0.00 | - | 4 | 11 | 59.28% |
| CROX240524P00127000 | 2024-05-01 3:57PM EDT | 127.00 | 9.20 | 7.90 | 8.80 | 0.00 | - | 7 | 11 | 56.16% |
| CROX240524P00128000 | 2024-04-25 11:17AM EDT | 128.00 | 10.90 | 8.80 | 10.20 | 0.00 | - | - | 1 | 60.72% |
| CROX240524P00130000 | 2024-04-19 3:32PM EDT | 130.00 | 13.47 | 9.90 | 11.50 | 0.00 | - | 1 | 1 | 60.25% |
| CROX240524P00135000 | 2024-04-08 11:11AM EDT | 135.00 | 9.80 | 12.60 | 14.20 | 0.00 | - | 2 | 2 | 53.03% |
| CROX240524P00136000 | 2024-04-09 10:51AM EDT | 136.00 | 14.45 | 14.10 | 15.00 | 0.00 | - | 2 | 1 | 56.80% |
| CROX240524P00146000 | 2024-04-15 11:28AM EDT | 146.00 | 22.40 | 22.20 | 23.30 | 0.00 | - | - | 1 | 54.96% |
© 2024 Yahoo. All rights reserved.