Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240719C00080000 | 2024-06-21 1:49PM EDT | 80.00 | 74.70 | 62.30 | 65.80 | 0.00 | - | 1 | 1 | 166.89% |
| CROX240719C00095000 | 2024-06-18 12:40PM EDT | 95.00 | 64.63 | 47.30 | 50.80 | 0.00 | - | - | 1 | 123.73% |
| CROX240719C00100000 | 2024-06-13 12:37PM EDT | 100.00 | 56.66 | 42.40 | 45.90 | 0.00 | - | 3 | 3 | 114.70% |
| CROX240719C00105000 | 2024-07-01 11:05AM EDT | 105.00 | 45.32 | 37.50 | 40.90 | 0.00 | - | 4 | 4 | 103.52% |
| CROX240719C00110000 | 2024-06-24 11:28AM EDT | 110.00 | 44.80 | 32.40 | 35.80 | 0.00 | - | 1 | 2 | 87.60% |
| CROX240719C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 30.20 | 27.50 | 30.90 | 0.00 | - | - | 1 | 78.52% |
| CROX240719C00120000 | 2024-06-17 11:04AM EDT | 120.00 | 37.60 | 22.50 | 25.90 | 0.00 | - | 1 | 3 | 66.46% |
| CROX240719C00125000 | 2024-07-05 9:34AM EDT | 125.00 | 22.52 | 17.70 | 21.00 | -12.78 | -36.20% | 1 | 6 | 57.74% |
| CROX240719C00130000 | 2024-06-28 12:38PM EDT | 130.00 | 17.81 | 14.00 | 15.00 | 0.00 | - | 2 | 39 | 55.52% |
| CROX240719C00135000 | 2024-07-02 9:30AM EDT | 135.00 | 12.57 | 9.30 | 10.90 | 0.00 | - | 1 | 35 | 51.76% |
| CROX240719C00140000 | 2024-07-05 1:11PM EDT | 140.00 | 6.00 | 5.80 | 6.20 | -1.60 | -21.05% | 54 | 70 | 37.87% |
| CROX240719C00143000 | 2024-07-05 3:17PM EDT | 143.00 | 4.40 | 4.10 | 4.30 | -3.20 | -42.11% | 20 | 30 | 35.96% |
| CROX240719C00144000 | 2024-07-05 1:57PM EDT | 144.00 | 3.70 | 3.50 | 3.80 | -3.29 | -47.07% | 7 | 28 | 35.84% |
| CROX240719C00145000 | 2024-07-05 3:53PM EDT | 145.00 | 3.50 | 3.00 | 3.40 | -3.45 | -49.64% | 335 | 228 | 36.28% |
| CROX240719C00146000 | 2024-07-05 2:12PM EDT | 146.00 | 2.69 | 2.70 | 2.90 | -3.41 | -55.90% | 6 | 19 | 35.46% |
| CROX240719C00147000 | 2024-07-05 3:16PM EDT | 147.00 | 2.55 | 2.30 | 2.55 | -2.45 | -49.00% | 14 | 69 | 35.67% |
| CROX240719C00148000 | 2024-07-05 2:01PM EDT | 148.00 | 2.00 | 1.95 | 2.75 | -2.41 | -54.65% | 5 | 57 | 40.77% |
| CROX240719C00149000 | 2024-07-05 3:59PM EDT | 149.00 | 1.75 | 1.65 | 1.85 | -2.25 | -56.25% | 10 | 60 | 35.02% |
| CROX240719C00150000 | 2024-07-05 3:58PM EDT | 150.00 | 1.55 | 1.40 | 1.55 | -1.85 | -54.41% | 308 | 344 | 34.64% |
| CROX240719C00152500 | 2024-07-05 3:26PM EDT | 152.50 | 1.05 | 0.90 | 1.05 | -1.40 | -57.14% | 150 | 199 | 35.01% |
| CROX240719C00155000 | 2024-07-05 3:56PM EDT | 155.00 | 0.65 | 0.55 | 0.70 | -1.25 | -65.79% | 186 | 374 | 35.43% |
| CROX240719C00157500 | 2024-07-05 3:33PM EDT | 157.50 | 0.50 | 0.35 | 0.45 | -1.15 | -69.70% | 257 | 114 | 35.69% |
| CROX240719C00160000 | 2024-07-05 3:50PM EDT | 160.00 | 0.29 | 0.25 | 0.30 | -0.51 | -63.75% | 591 | 1,568 | 36.38% |
| CROX240719C00162500 | 2024-07-05 2:03PM EDT | 162.50 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 2 | 428 | 38.82% |
| CROX240719C00165000 | 2024-07-05 11:46AM EDT | 165.00 | 0.15 | 0.05 | 0.20 | -0.29 | -65.91% | 31 | 1,053 | 40.72% |
| CROX240719C00167500 | 2024-07-05 9:34AM EDT | 167.50 | 0.15 | 0.05 | 1.40 | -0.10 | -40.00% | 1 | 18 | 58.40% |
| CROX240719C00170000 | 2024-07-03 9:33AM EDT | 170.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 365 | 45.31% |
| CROX240719C00172500 | 2024-07-01 1:13PM EDT | 172.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 48.44% |
| CROX240719C00175000 | 2024-07-05 9:30AM EDT | 175.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 419 | 51.56% |
| CROX240719C00177500 | 2024-06-24 3:50PM EDT | 177.50 | 0.30 | 0.00 | 1.10 | 0.00 | - | - | 9 | 69.39% |
| CROX240719C00180000 | 2024-07-05 2:03PM EDT | 180.00 | 0.05 | 0.05 | 1.15 | -0.04 | -44.44% | 6 | 35 | 74.22% |
| CROX240719C00185000 | 2024-06-14 10:13AM EDT | 185.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 61.52% |
| CROX240719C00190000 | 2024-07-05 12:13PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 164 | 4 | 59.38% |
| CROX240719C00195000 | 2024-07-03 10:49AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 75 | 64.06% |
| CROX240719C00200000 | 2024-07-03 9:34AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 68.56% |
| CROX240719C00210000 | 2024-06-21 10:14AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 71.88% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240719P00100000 | 2024-06-26 10:24AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 7 | 117.19% |
| CROX240719P00105000 | 2024-06-28 2:03PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 104.05% |
| CROX240719P00115000 | 2024-07-03 10:20AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 8 | 64.06% |
| CROX240719P00120000 | 2024-06-26 3:06PM EDT | 120.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 51.47% |
| CROX240719P00125000 | 2024-07-05 2:35PM EDT | 125.00 | 0.22 | 0.10 | 0.60 | +0.07 | +46.67% | 5 | 56 | 53.22% |
| CROX240719P00130000 | 2024-07-05 3:26PM EDT | 130.00 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 36 | 114 | 38.38% |
| CROX240719P00135000 | 2024-07-05 2:53PM EDT | 135.00 | 0.92 | 0.85 | 1.00 | +0.42 | +84.00% | 14 | 274 | 35.45% |
| CROX240719P00140000 | 2024-07-05 3:26PM EDT | 140.00 | 1.99 | 2.05 | 2.25 | +0.84 | +73.04% | 53 | 232 | 33.94% |
| CROX240719P00143000 | 2024-07-05 1:25PM EDT | 143.00 | 3.20 | 3.20 | 3.50 | +1.48 | +86.05% | 28 | 50 | 33.63% |
| CROX240719P00144000 | 2024-07-05 12:32PM EDT | 144.00 | 3.80 | 3.70 | 4.00 | +0.40 | +11.76% | 11 | 17 | 33.53% |
| CROX240719P00145000 | 2024-07-05 12:44PM EDT | 145.00 | 4.29 | 4.20 | 4.50 | +1.89 | +78.75% | 30 | 125 | 33.06% |
| CROX240719P00146000 | 2024-07-03 12:59PM EDT | 146.00 | 3.09 | 4.80 | 5.10 | 0.00 | - | 3 | 42 | 33.09% |
| CROX240719P00147000 | 2024-07-05 2:24PM EDT | 147.00 | 5.85 | 5.40 | 5.90 | +2.33 | +66.19% | 12 | 64 | 34.64% |
| CROX240719P00148000 | 2024-07-03 10:38AM EDT | 148.00 | 5.20 | 6.00 | 6.40 | +2.00 | +62.50% | 1 | 23 | 32.98% |
| CROX240719P00149000 | 2024-07-03 11:26AM EDT | 149.00 | 4.20 | 6.70 | 7.20 | 0.00 | - | 14 | 76 | 33.91% |
| CROX240719P00150000 | 2024-07-05 2:03PM EDT | 150.00 | 7.75 | 7.30 | 7.90 | +2.95 | +61.46% | 17 | 156 | 33.46% |
| CROX240719P00152500 | 2024-07-05 2:03PM EDT | 152.50 | 9.75 | 9.30 | 10.30 | +2.32 | +31.22% | 12 | 34 | 38.57% |
| CROX240719P00155000 | 2024-07-02 10:58AM EDT | 155.00 | 11.60 | 11.50 | 12.50 | 0.00 | - | 4 | 120 | 40.43% |
| CROX240719P00160000 | 2024-07-01 10:48AM EDT | 160.00 | 11.30 | 15.20 | 17.80 | 0.00 | - | 11 | 99 | 55.03% |
| CROX240719P00162500 | 2024-06-24 10:18AM EDT | 162.50 | 10.40 | 16.90 | 20.40 | 0.00 | - | - | 6 | 61.43% |
| CROX240719P00165000 | 2024-06-21 3:22PM EDT | 165.00 | 12.50 | 19.60 | 22.90 | 0.00 | - | 21 | 11 | 66.26% |
| CROX240719P00170000 | 2024-06-20 9:32AM EDT | 170.00 | 9.80 | 24.50 | 27.90 | 0.00 | - | - | 1 | 75.37% |
© 2024 Yahoo. All rights reserved.