Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240712C00080000 | 2024-06-21 11:24AM EDT | 80.00 | 75.08 | 66.20 | 69.30 | 0.00 | - | 2 | 2 | 50.00% |
| CROX240712C00115000 | 2024-06-28 11:21AM EDT | 115.00 | 31.74 | 31.30 | 35.30 | 0.00 | - | 2 | 2 | 93.16% |
| CROX240712C00135000 | 2024-06-28 1:28PM EDT | 135.00 | 11.48 | 11.60 | 15.30 | 0.00 | - | 3 | 3 | 73.63% |
| CROX240712C00139000 | 2024-06-28 12:30PM EDT | 139.00 | 9.40 | 9.20 | 10.00 | 0.00 | - | 1 | 1 | 43.07% |
| CROX240712C00142000 | 2024-06-14 3:54PM EDT | 142.00 | 16.39 | 7.00 | 7.50 | 0.00 | - | - | 4 | 39.70% |
| CROX240712C00143000 | 2024-07-01 10:43AM EDT | 143.00 | 7.50 | 6.20 | 6.80 | +2.40 | +47.06% | 1 | 2 | 39.56% |
| CROX240712C00144000 | 2024-07-01 11:18AM EDT | 144.00 | 7.30 | 5.60 | 6.10 | +1.99 | +37.48% | 1 | 6 | 39.05% |
| CROX240712C00145000 | 2024-07-01 10:33AM EDT | 145.00 | 5.60 | 4.90 | 5.30 | +2.20 | +64.71% | 7 | 12 | 37.16% |
| CROX240712C00146000 | 2024-06-28 3:50PM EDT | 146.00 | 3.50 | 4.30 | 4.70 | 0.00 | - | 2 | 3 | 36.96% |
| CROX240712C00147000 | 2024-07-01 3:54PM EDT | 147.00 | 4.00 | 3.70 | 4.10 | +1.30 | +48.15% | 5 | 7 | 36.38% |
| CROX240712C00148000 | 2024-07-01 1:59PM EDT | 148.00 | 4.01 | 3.30 | 3.50 | +0.55 | +15.90% | 19 | 2 | 35.38% |
| CROX240712C00149000 | 2024-07-01 1:30PM EDT | 149.00 | 3.60 | 2.80 | 3.10 | +1.20 | +50.00% | 6 | 7 | 35.93% |
| CROX240712C00150000 | 2024-07-01 2:02PM EDT | 150.00 | 3.25 | 2.40 | 2.60 | +1.40 | +75.68% | 7 | 36 | 35.06% |
| CROX240712C00152500 | 2024-07-01 11:38AM EDT | 152.50 | 2.30 | 1.55 | 1.80 | +1.05 | +84.00% | 6 | 13 | 35.60% |
| CROX240712C00155000 | 2024-07-01 2:11PM EDT | 155.00 | 1.10 | 1.00 | 1.15 | +0.40 | +57.14% | 16 | 41 | 35.28% |
| CROX240712C00157500 | 2024-07-01 2:05PM EDT | 157.50 | 0.70 | 0.60 | 0.75 | -0.15 | -17.65% | 8 | 19 | 35.84% |
| CROX240712C00160000 | 2024-07-01 1:38PM EDT | 160.00 | 0.57 | 0.35 | 0.50 | +0.13 | +29.55% | 6 | 173 | 36.82% |
| CROX240712C00162500 | 2024-07-01 10:01AM EDT | 162.50 | 0.48 | 0.20 | 0.35 | +0.23 | +92.00% | 2 | 38 | 38.23% |
| CROX240712C00165000 | 2024-07-01 9:42AM EDT | 165.00 | 0.26 | 0.15 | 0.25 | -0.07 | -21.21% | 1 | 81 | 39.75% |
| CROX240712C00167500 | 2024-07-01 1:38PM EDT | 167.50 | 0.20 | 0.10 | 0.70 | -0.15 | -42.86% | 2 | 104 | 55.81% |
| CROX240712C00170000 | 2024-06-25 11:49AM EDT | 170.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 3 | 17 | 52.88% |
| CROX240712C00172500 | 2024-07-01 9:32AM EDT | 172.50 | 0.08 | 0.05 | 0.90 | -0.19 | -70.37% | 3 | 15 | 59.28% |
| CROX240712C00175000 | 2024-06-25 11:49AM EDT | 175.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 3 | 8 | 69.34% |
| CROX240712C00177500 | 2024-06-28 10:07AM EDT | 177.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 82.54% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240712P00105000 | 2024-06-28 1:51PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 31 | 86.72% |
| CROX240712P00125000 | 2024-06-14 3:42PM EDT | 125.00 | 0.24 | 0.05 | 1.40 | 0.00 | - | 8 | 36 | 72.31% |
| CROX240712P00130000 | 2024-06-28 9:30AM EDT | 130.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 10 | 134 | 53.61% |
| CROX240712P00135000 | 2024-07-01 1:53PM EDT | 135.00 | 0.30 | 0.25 | 0.35 | -0.38 | -55.88% | 2 | 77 | 37.60% |
| CROX240712P00136000 | 2024-06-28 1:29PM EDT | 136.00 | 0.66 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 37.60% |
| CROX240712P00137000 | 2024-06-28 11:26AM EDT | 137.00 | 0.67 | 0.40 | 0.50 | 0.00 | - | 8 | 9 | 36.23% |
| CROX240712P00138000 | 2024-07-01 10:47AM EDT | 138.00 | 0.49 | 0.45 | 0.60 | -0.46 | -48.42% | 1 | 39 | 35.60% |
| CROX240712P00139000 | 2024-07-01 12:29PM EDT | 139.00 | 0.53 | 0.60 | 0.80 | -0.50 | -48.54% | 10 | 52 | 36.33% |
| CROX240712P00140000 | 2024-07-01 2:24PM EDT | 140.00 | 0.60 | 0.75 | 0.95 | -1.09 | -64.50% | 5 | 94 | 35.74% |
| CROX240712P00141000 | 2024-06-28 12:19PM EDT | 141.00 | 1.20 | 0.90 | 1.10 | 0.00 | - | 9 | 42 | 34.84% |
| CROX240712P00142000 | 2024-07-01 1:37PM EDT | 142.00 | 1.01 | 1.10 | 1.35 | -2.03 | -66.78% | 1 | 13 | 34.89% |
| CROX240712P00143000 | 2024-07-01 2:10PM EDT | 143.00 | 1.07 | 1.35 | 1.55 | -1.30 | -54.85% | 6 | 13 | 33.89% |
| CROX240712P00144000 | 2024-07-01 2:10PM EDT | 144.00 | 1.31 | 1.65 | 1.85 | -1.87 | -58.81% | 18 | 7 | 33.67% |
| CROX240712P00145000 | 2024-07-01 12:26PM EDT | 145.00 | 1.57 | 1.95 | 2.20 | -2.07 | -56.87% | 2 | 22 | 33.55% |
| CROX240712P00146000 | 2024-07-01 2:18PM EDT | 146.00 | 1.85 | 2.35 | 2.65 | +0.05 | +2.78% | 1 | 12 | 33.96% |
| CROX240712P00147000 | 2024-06-28 12:50PM EDT | 147.00 | 3.20 | 2.75 | 3.10 | -0.26 | -7.51% | 3 | 7 | 33.94% |
| CROX240712P00148000 | 2024-06-27 3:24PM EDT | 148.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 2 | 3 | 32.95% |
| CROX240712P00149000 | 2024-07-01 3:54PM EDT | 149.00 | 3.90 | 3.70 | 4.10 | +0.19 | +5.12% | 16 | 23 | 33.47% |
| CROX240712P00150000 | 2024-07-01 2:15PM EDT | 150.00 | 4.15 | 4.30 | 4.70 | -2.95 | -41.55% | 18 | 11 | 33.56% |
| CROX240712P00152500 | 2024-06-28 9:30AM EDT | 152.50 | 8.80 | 5.90 | 6.40 | 0.00 | - | 2 | 11 | 33.94% |
| CROX240712P00155000 | 2024-07-01 10:54AM EDT | 155.00 | 6.85 | 7.70 | 8.30 | -0.53 | -7.18% | 1 | 6 | 33.99% |
| CROX240712P00157500 | 2024-06-20 1:33PM EDT | 157.50 | 5.20 | 8.60 | 11.80 | 0.00 | - | 15 | 4 | 53.32% |
| CROX240712P00160000 | 2024-06-25 10:45AM EDT | 160.00 | 8.48 | 10.30 | 14.20 | 0.00 | - | 2 | 9 | 58.79% |
| CROX240712P00162500 | 2024-06-20 11:30AM EDT | 162.50 | 6.35 | 12.60 | 16.60 | 0.00 | - | 2 | 1 | 63.75% |
| CROX240712P00175000 | 2024-06-03 12:26PM EDT | 175.00 | 21.04 | 25.50 | 29.00 | 0.00 | - | 1 | 1 | 89.55% |
© 2024 Yahoo. All rights reserved.