Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240705C00095000 | 2024-06-21 3:28PM EDT | 95.00 | 59.06 | 51.10 | 55.00 | 0.00 | - | 1 | 1 | 198.24% |
| CROX240705C00100000 | 2024-06-28 1:08PM EDT | 100.00 | 46.67 | 46.10 | 50.10 | 0.00 | - | 1 | 1 | 183.01% |
| CROX240705C00125000 | 2024-06-20 12:31PM EDT | 125.00 | 33.76 | 21.20 | 25.00 | 0.00 | - | 9 | 7 | 90.43% |
| CROX240705C00127000 | 2024-06-28 2:03PM EDT | 127.00 | 18.92 | 19.20 | 23.00 | 0.00 | - | 8 | 8 | 83.50% |
| CROX240705C00128000 | 2024-06-26 3:29PM EDT | 128.00 | 21.47 | 18.20 | 22.00 | 0.00 | - | - | 1 | 79.98% |
| CROX240705C00129000 | 2024-06-21 1:43PM EDT | 129.00 | 25.90 | 17.20 | 21.00 | 0.00 | - | 2 | 2 | 76.56% |
| CROX240705C00140000 | 2024-07-01 10:47AM EDT | 140.00 | 9.80 | 6.30 | 9.50 | +3.30 | +50.77% | 2 | 13 | 68.95% |
| CROX240705C00141000 | 2024-06-28 11:28AM EDT | 141.00 | 6.50 | 5.40 | 8.60 | 0.00 | - | 2 | 2 | 65.77% |
| CROX240705C00142000 | 2024-07-01 9:37AM EDT | 142.00 | 6.70 | 5.10 | 7.00 | +1.80 | +36.73% | 40 | 43 | 49.90% |
| CROX240705C00143000 | 2024-07-01 10:19AM EDT | 143.00 | 5.20 | 4.60 | 5.60 | +0.40 | +8.33% | 6 | 7 | 37.60% |
| CROX240705C00144000 | 2024-07-01 3:49PM EDT | 144.00 | 4.65 | 3.00 | 4.80 | +1.86 | +66.67% | 1 | 45 | 36.52% |
| CROX240705C00145000 | 2024-07-01 3:48PM EDT | 145.00 | 3.83 | 3.70 | 4.00 | +1.16 | +43.45% | 359 | 68 | 34.77% |
| CROX240705C00146000 | 2024-07-01 3:45PM EDT | 146.00 | 3.50 | 2.80 | 3.20 | +1.33 | +61.29% | 28 | 30 | 32.32% |
| CROX240705C00147000 | 2024-07-01 3:54PM EDT | 147.00 | 2.45 | 2.25 | 2.60 | +0.55 | +28.95% | 54 | 26 | 32.03% |
| CROX240705C00148000 | 2024-07-01 3:58PM EDT | 148.00 | 2.05 | 1.75 | 2.00 | +0.80 | +64.00% | 64 | 30 | 30.74% |
| CROX240705C00149000 | 2024-07-01 3:36PM EDT | 149.00 | 1.95 | 1.35 | 1.55 | +0.75 | +62.50% | 26 | 22 | 30.54% |
| CROX240705C00150000 | 2024-07-01 3:38PM EDT | 150.00 | 1.40 | 1.00 | 1.20 | +0.45 | +47.37% | 91 | 75 | 30.76% |
| CROX240705C00152500 | 2024-07-01 3:36PM EDT | 152.50 | 0.72 | 0.45 | 0.60 | +0.37 | +105.71% | 109 | 194 | 31.49% |
| CROX240705C00155000 | 2024-07-01 3:59PM EDT | 155.00 | 0.27 | 0.20 | 0.35 | -0.19 | -41.30% | 139 | 384 | 34.42% |
| CROX240705C00157500 | 2024-07-01 1:28PM EDT | 157.50 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 17 | 84 | 38.77% |
| CROX240705C00160000 | 2024-07-01 2:48PM EDT | 160.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 104 | 92 | 45.80% |
| CROX240705C00162500 | 2024-06-28 11:22AM EDT | 162.50 | 0.23 | 0.05 | 0.25 | 0.00 | - | 3 | 31 | 52.54% |
| CROX240705C00165000 | 2024-07-01 2:27PM EDT | 165.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 37 | 132 | 49.61% |
| CROX240705C00167500 | 2024-06-24 10:07AM EDT | 167.50 | 0.51 | 0.05 | 2.10 | 0.00 | - | 3 | 109 | 93.46% |
| CROX240705C00170000 | 2024-07-01 3:13PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 6 | 52 | 57.81% |
| CROX240705C00172500 | 2024-06-24 3:35PM EDT | 172.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 10 | 22 | 59.38% |
| CROX240705C00175000 | 2024-06-25 2:49PM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 5 | 101.95% |
| CROX240705C00177500 | 2024-06-28 2:49PM EDT | 177.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 108.20% |
| CROX240705C00180000 | 2024-07-01 9:50AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 348 | 67.19% |
| CROX240705C00182500 | 2024-07-01 9:57AM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 23 | 71.09% |
| CROX240705C00190000 | 2024-06-26 9:52AM EDT | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 40 | 109.38% |
| CROX240705C00195000 | 2024-06-26 9:57AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 5 | 147.85% |
| CROX240705C00210000 | 2024-06-24 10:07AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 62 | 96 | 130.86% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240705P00100000 | 2024-07-01 3:15PM EDT | 100.00 | 0.06 | 0.00 | 0.10 | -0.30 | -83.33% | 1 | 2 | 137.50% |
| CROX240705P00106000 | 2024-06-28 10:07AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CROX240705P00108000 | 2024-06-28 9:58AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 104.69% |
| CROX240705P00110000 | 2024-06-24 9:52AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 107.03% |
| CROX240705P00112000 | 2024-06-28 1:17PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 44 | 92.97% |
| CROX240705P00113000 | 2024-06-27 9:55AM EDT | 113.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 10 | 151.47% |
| CROX240705P00114000 | 2024-06-27 3:36PM EDT | 114.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 148.73% |
| CROX240705P00115000 | 2024-07-01 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 145 | 85.16% |
| CROX240705P00116000 | 2024-07-01 9:30AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 127 | 519 | 82.81% |
| CROX240705P00117000 | 2024-06-28 2:30PM EDT | 117.00 | 0.53 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 136.62% |
| CROX240705P00120000 | 2024-07-01 3:20PM EDT | 120.00 | 0.68 | 0.00 | 0.35 | +0.59 | +655.56% | 5 | 3 | 94.92% |
| CROX240705P00125000 | 2024-07-01 9:57AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 97 | 3 | 59.38% |
| CROX240705P00129000 | 2024-06-10 9:30AM EDT | 129.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | - | 2 | 89.89% |
| CROX240705P00130000 | 2024-07-01 3:25PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 30 | 51.37% |
| CROX240705P00132000 | 2024-06-06 10:44AM EDT | 132.00 | 0.72 | 0.05 | 1.35 | 0.00 | - | - | 20 | 79.10% |
| CROX240705P00133000 | 2024-06-27 1:23PM EDT | 133.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | - | 6 | 75.24% |
| CROX240705P00134000 | 2024-06-26 3:28PM EDT | 134.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | - | 11 | 71.34% |
| CROX240705P00135000 | 2024-07-01 11:29AM EDT | 135.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 8 | 49 | 46.19% |
| CROX240705P00136000 | 2024-06-28 11:07AM EDT | 136.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 4 | 10 | 64.16% |
| CROX240705P00137000 | 2024-06-28 3:13PM EDT | 137.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 39 | 41 | 42.58% |
| CROX240705P00138000 | 2024-07-01 2:03PM EDT | 138.00 | 0.10 | 0.05 | 0.65 | -0.25 | -71.43% | 1 | 25 | 54.15% |
| CROX240705P00139000 | 2024-07-01 10:14AM EDT | 139.00 | 0.15 | 0.10 | 0.20 | -0.27 | -64.29% | 6 | 8 | 36.04% |
| CROX240705P00140000 | 2024-07-01 9:30AM EDT | 140.00 | 0.15 | 0.15 | 0.25 | -0.55 | -78.57% | 6 | 93 | 34.67% |
| CROX240705P00141000 | 2024-07-01 3:46PM EDT | 141.00 | 0.18 | 0.15 | 0.30 | -0.55 | -75.34% | 7 | 16 | 32.81% |
| CROX240705P00142000 | 2024-07-01 1:02PM EDT | 142.00 | 0.24 | 0.25 | 0.45 | -0.71 | -74.74% | 2 | 45 | 33.20% |
| CROX240705P00143000 | 2024-07-01 2:15PM EDT | 143.00 | 0.20 | 0.35 | 0.50 | -1.00 | -83.33% | 5 | 32 | 30.37% |
| CROX240705P00144000 | 2024-07-01 3:46PM EDT | 144.00 | 0.55 | 0.50 | 0.75 | -1.00 | -64.52% | 8 | 54 | 31.10% |
| CROX240705P00145000 | 2024-07-01 3:57PM EDT | 145.00 | 0.80 | 0.75 | 1.00 | -1.20 | -60.00% | 43 | 165 | 30.64% |
| CROX240705P00146000 | 2024-07-01 1:52PM EDT | 146.00 | 1.00 | 1.05 | 1.30 | -1.60 | -61.54% | 16 | 42 | 30.01% |
| CROX240705P00147000 | 2024-07-01 11:42AM EDT | 147.00 | 1.26 | 1.40 | 1.60 | -1.94 | -60.62% | 8 | 21 | 28.37% |
| CROX240705P00148000 | 2024-07-01 10:48AM EDT | 148.00 | 1.52 | 1.85 | 2.15 | -2.40 | -61.22% | 8 | 4 | 29.30% |
| CROX240705P00149000 | 2024-07-01 2:09PM EDT | 149.00 | 1.75 | 2.40 | 2.70 | -3.46 | -66.41% | 135 | 31 | 29.05% |
| CROX240705P00150000 | 2024-07-01 3:46PM EDT | 150.00 | 2.90 | 3.10 | 3.40 | -3.04 | -51.18% | 38 | 119 | 29.98% |
| CROX240705P00152500 | 2024-06-28 12:50PM EDT | 152.50 | 5.95 | 4.00 | 6.60 | 0.00 | - | 2 | 27 | 53.61% |
| CROX240705P00155000 | 2024-06-27 11:57AM EDT | 155.00 | 8.05 | 5.70 | 9.00 | 0.00 | - | 1 | 16 | 63.28% |
| CROX240705P00157500 | 2024-06-18 9:38AM EDT | 157.50 | 4.30 | 7.70 | 10.30 | 0.00 | - | 1 | 0 | 48.15% |
| CROX240705P00160000 | 2024-06-24 1:07PM EDT | 160.00 | 8.10 | 10.20 | 14.10 | 0.00 | - | 1 | 2 | 85.30% |
| CROX240705P00162500 | 2024-06-12 10:11AM EDT | 162.50 | 7.30 | 12.80 | 16.50 | 0.00 | - | - | 0 | 92.53% |
© 2024 Yahoo. All rights reserved.