Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240726C00130000 | 2024-06-21 1:43PM EDT | 130.00 | 26.24 | 17.90 | 22.00 | 0.00 | - | 2 | 7 | 56.62% |
| CROX240726C00136000 | 2024-06-11 10:39AM EDT | 136.00 | 17.77 | 12.60 | 16.50 | 0.00 | - | - | 1 | 64.17% |
| CROX240726C00137000 | 2024-06-18 10:55AM EDT | 137.00 | 23.80 | 11.70 | 16.00 | 0.00 | - | - | 1 | 65.31% |
| CROX240726C00138000 | 2024-06-06 9:30AM EDT | 138.00 | 15.00 | 10.90 | 15.00 | 0.00 | - | - | 1 | 62.60% |
| CROX240726C00140000 | 2024-06-27 12:33PM EDT | 140.00 | 12.70 | 9.40 | 13.50 | 0.00 | - | 1 | 12 | 60.69% |
| CROX240726C00141000 | 2024-06-11 10:39AM EDT | 141.00 | 14.56 | 9.10 | 12.90 | 0.00 | - | - | 10 | 60.64% |
| CROX240726C00142000 | 2024-06-10 9:30AM EDT | 142.00 | 9.80 | 8.20 | 11.90 | 0.00 | - | - | 1 | 57.74% |
| CROX240726C00143000 | 2024-06-10 9:30AM EDT | 143.00 | 9.20 | 7.60 | 11.50 | 0.00 | - | - | 1 | 58.86% |
| CROX240726C00144000 | 2024-06-10 9:30AM EDT | 144.00 | 8.60 | 7.00 | 10.60 | 0.00 | - | - | 1 | 56.48% |
| CROX240726C00145000 | 2024-06-21 9:30AM EDT | 145.00 | 15.61 | 6.30 | 10.30 | 0.00 | - | 1 | 4 | 58.01% |
| CROX240726C00146000 | 2024-07-01 11:43AM EDT | 146.00 | 8.10 | 5.70 | 9.40 | +1.00 | +14.08% | 6 | 14 | 55.44% |
| CROX240726C00147000 | 2024-06-20 10:41AM EDT | 147.00 | 19.95 | 5.30 | 8.80 | 0.00 | - | - | 1 | 54.76% |
| CROX240726C00148000 | 2024-07-01 1:15PM EDT | 148.00 | 7.90 | 5.20 | 8.80 | +2.54 | +47.39% | 1 | 1 | 57.86% |
| CROX240726C00149000 | 2024-06-25 1:12PM EDT | 149.00 | 9.38 | 4.80 | 8.10 | 0.00 | - | 4 | 3 | 56.27% |
| CROX240726C00150000 | 2024-07-01 2:06PM EDT | 150.00 | 6.70 | 5.20 | 7.70 | +0.30 | +4.69% | 4 | 292 | 56.53% |
| CROX240726C00152500 | 2024-07-01 1:15PM EDT | 152.50 | 5.70 | 3.80 | 6.80 | -5.10 | -47.22% | 2 | 6 | 57.32% |
| CROX240726C00155000 | 2024-07-01 1:24PM EDT | 155.00 | 4.05 | 2.40 | 5.80 | -4.25 | -51.20% | 4 | 19 | 56.76% |
| CROX240726C00157500 | 2024-06-26 2:12PM EDT | 157.50 | 3.70 | 1.70 | 5.30 | 0.00 | - | 88 | 108 | 58.94% |
| CROX240726C00160000 | 2024-06-28 9:30AM EDT | 160.00 | 1.70 | 1.20 | 4.30 | 0.00 | - | 1 | 160 | 57.03% |
| CROX240726C00162500 | 2024-07-01 3:49PM EDT | 162.50 | 1.35 | 0.65 | 3.60 | -0.05 | -3.57% | 4 | 2 | 56.56% |
| CROX240726C00165000 | 2024-07-01 11:21AM EDT | 165.00 | 1.86 | 1.10 | 2.25 | +0.19 | +11.38% | 4 | 35 | 49.83% |
| CROX240726C00167500 | 2024-06-28 3:34PM EDT | 167.50 | 1.68 | 0.10 | 2.35 | 0.00 | - | 1 | 1 | 54.63% |
| CROX240726C00170000 | 2024-07-01 11:18AM EDT | 170.00 | 1.22 | 0.00 | 2.60 | +0.52 | +74.29% | 1 | 8 | 60.67% |
| CROX240726C00172500 | 2024-06-10 9:30AM EDT | 172.50 | 1.00 | 0.10 | 3.10 | 0.00 | - | - | 1 | 54.44% |
| CROX240726C00175000 | 2024-07-01 3:13PM EDT | 175.00 | 1.17 | 0.60 | 1.60 | +0.12 | +11.43% | 2 | 14 | 51.73% |
| CROX240726C00177500 | 2024-06-28 11:39AM EDT | 177.50 | 0.30 | 0.00 | 2.65 | 0.00 | - | 2 | 12 | 57.67% |
| CROX240726C00182500 | 2024-06-28 11:33AM EDT | 182.50 | 2.40 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 62.60% |
| CROX240726C00190000 | 2024-06-10 10:47AM EDT | 190.00 | 0.66 | 0.00 | 2.30 | 0.00 | - | - | 1 | 69.39% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240726P00080000 | 2024-06-28 9:31AM EDT | 80.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 10 | 137.55% |
| CROX240726P00085000 | 2024-06-27 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 10 | 126.56% |
| CROX240726P00120000 | 2024-07-01 9:32AM EDT | 120.00 | 1.37 | 0.00 | 2.90 | +0.72 | +110.77% | 1 | 2 | 68.53% |
| CROX240726P00125000 | 2024-06-24 1:05PM EDT | 125.00 | 0.65 | 0.20 | 3.20 | 0.00 | - | - | 10 | 61.65% |
| CROX240726P00130000 | 2024-07-01 10:47AM EDT | 130.00 | 1.55 | 0.20 | 2.50 | -0.31 | -16.67% | 2 | 3 | 59.60% |
| CROX240726P00135000 | 2024-07-01 10:47AM EDT | 135.00 | 2.60 | 0.20 | 4.10 | +0.30 | +13.04% | 1 | 7 | 61.67% |
| CROX240726P00136000 | 2024-06-27 10:53AM EDT | 136.00 | 2.60 | 0.85 | 4.10 | 0.00 | - | - | 1 | 59.16% |
| CROX240726P00137000 | 2024-06-26 12:02PM EDT | 137.00 | 1.02 | 0.45 | 4.10 | 0.00 | - | - | 2 | 56.62% |
| CROX240726P00138000 | 2024-06-28 2:48PM EDT | 138.00 | 3.45 | 0.55 | 4.20 | 0.00 | - | 10 | 21 | 54.81% |
| CROX240726P00139000 | 2024-06-25 9:34AM EDT | 139.00 | 4.59 | 0.80 | 4.70 | 0.00 | - | 10 | 11 | 55.90% |
| CROX240726P00140000 | 2024-06-28 1:51PM EDT | 140.00 | 4.11 | 1.25 | 5.00 | 0.00 | - | 2 | 28 | 55.36% |
| CROX240726P00141000 | 2024-06-25 9:34AM EDT | 141.00 | 5.00 | 1.30 | 5.00 | 0.00 | - | - | 10 | 52.61% |
| CROX240726P00142000 | 2024-07-01 10:47AM EDT | 142.00 | 3.20 | 2.05 | 5.50 | -1.75 | -35.35% | 1 | 12 | 53.27% |
| CROX240726P00143000 | 2024-06-26 11:07AM EDT | 143.00 | 3.34 | 1.90 | 5.80 | 0.00 | - | 1 | 13 | 52.43% |
| CROX240726P00145000 | 2024-07-01 10:47AM EDT | 145.00 | 5.21 | 2.75 | 6.70 | -0.44 | -7.79% | 1 | 17 | 52.39% |
| CROX240726P00147000 | 2024-07-01 9:51AM EDT | 147.00 | 5.60 | 4.20 | 7.20 | -0.69 | -10.97% | 1 | 5 | 49.23% |
| CROX240726P00149000 | 2024-06-20 10:34AM EDT | 149.00 | 2.80 | 4.80 | 8.60 | 0.00 | - | - | 24 | 51.42% |
| CROX240726P00150000 | 2024-07-01 2:06PM EDT | 150.00 | 6.78 | 5.60 | 8.30 | -0.72 | -9.60% | 4 | 10 | 45.83% |
| CROX240726P00152500 | 2024-06-10 3:50PM EDT | 152.50 | 6.90 | 7.00 | 10.70 | 0.00 | - | - | 2 | 51.76% |
| CROX240726P00155000 | 2024-06-26 11:07AM EDT | 155.00 | 8.11 | 8.90 | 12.40 | 0.00 | - | 1 | 22 | 52.42% |
| CROX240726P00157500 | 2024-06-26 1:36PM EDT | 157.50 | 10.90 | 10.50 | 14.10 | 0.00 | - | 9 | 40 | 52.36% |
| CROX240726P00160000 | 2024-06-06 9:30AM EDT | 160.00 | 14.80 | 12.20 | 16.00 | 0.00 | - | - | 1 | 53.04% |
© 2024 Yahoo. All rights reserved.