Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240802C00080000 | 2024-06-21 1:17PM EDT | 80.00 | 75.40 | 66.00 | 70.50 | 0.00 | - | 1 | 1 | 114.16% |
| CROX240802C00100000 | 2024-06-17 11:20AM EDT | 100.00 | 58.20 | 46.30 | 51.00 | 0.00 | - | - | 9 | 87.40% |
| CROX240802C00135000 | 2024-07-01 9:30AM EDT | 135.00 | 16.80 | 14.20 | 18.30 | +0.80 | +5.00% | 1 | 9 | 50.23% |
| CROX240802C00140000 | 2024-06-28 1:24PM EDT | 140.00 | 13.50 | 10.50 | 14.80 | 0.00 | - | 5 | 5 | 61.72% |
| CROX240802C00147000 | 2024-06-17 3:55PM EDT | 147.00 | 18.00 | 6.80 | 10.90 | 0.00 | - | - | 3 | 60.51% |
| CROX240802C00150000 | 2024-06-28 3:49PM EDT | 150.00 | 6.10 | 5.40 | 9.10 | 0.00 | - | 12 | 10 | 57.98% |
| CROX240802C00155000 | 2024-06-27 10:00AM EDT | 155.00 | 5.90 | 4.20 | 6.90 | +0.50 | +9.26% | 1 | 4 | 56.64% |
| CROX240802C00157500 | 2024-06-21 12:11PM EDT | 157.50 | 9.20 | 3.20 | 6.10 | 0.00 | - | 5 | 7 | 56.91% |
| CROX240802C00160000 | 2024-07-01 3:48PM EDT | 160.00 | 3.80 | 2.75 | 4.90 | +0.50 | +15.15% | 3 | 8 | 54.20% |
| CROX240802C00165000 | 2024-07-01 1:36PM EDT | 165.00 | 1.65 | 1.35 | 4.20 | -0.70 | -29.79% | 15 | 14 | 57.96% |
| CROX240802C00167500 | 2024-06-17 1:12PM EDT | 167.50 | 6.60 | 0.55 | 4.30 | 0.00 | - | 1 | 1 | 62.45% |
| CROX240802C00170000 | 2024-06-17 12:53PM EDT | 170.00 | 6.27 | 0.70 | 4.10 | 0.00 | - | 1 | 0 | 52.03% |
| CROX240802C00172500 | 2024-06-18 9:30AM EDT | 172.50 | 4.90 | 0.60 | 3.70 | 0.00 | - | - | 1 | 53.13% |
| CROX240802C00175000 | 2024-06-20 9:42AM EDT | 175.00 | 6.10 | 0.25 | 3.60 | 0.00 | - | 1 | 1 | 54.15% |
| CROX240802C00177500 | 2024-06-25 9:30AM EDT | 177.50 | 1.95 | 0.50 | 2.75 | 0.00 | - | 1 | 2 | 54.13% |
| CROX240802C00180000 | 2024-06-28 9:30AM EDT | 180.00 | 0.65 | 0.45 | 3.20 | 0.00 | - | 1 | 12 | 58.89% |
| CROX240802C00182500 | 2024-06-26 12:24PM EDT | 182.50 | 0.82 | 0.35 | 3.10 | 0.00 | - | - | 1 | 60.57% |
| CROX240802C00185000 | 2024-06-24 2:09PM EDT | 185.00 | 1.29 | 0.05 | 2.95 | 0.00 | - | 4 | 5 | 60.74% |
| CROX240802C00190000 | 2024-06-21 9:30AM EDT | 190.00 | 1.50 | 0.00 | 2.75 | 0.00 | - | 10 | 11 | 64.18% |
| CROX240802C00195000 | 2024-06-20 9:30AM EDT | 195.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | - | 10 | 67.87% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240802P00095000 | 2024-06-28 11:49AM EDT | 95.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 93.12% |
| CROX240802P00100000 | 2024-06-28 9:33AM EDT | 100.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 85.16% |
| CROX240802P00115000 | 2024-06-28 10:26AM EDT | 115.00 | 0.95 | 0.15 | 1.00 | 0.00 | - | 1 | 1 | 55.15% |
| CROX240802P00130000 | 2024-07-01 10:52AM EDT | 130.00 | 2.08 | 0.40 | 3.60 | +0.28 | +15.56% | 1 | 5 | 61.66% |
| CROX240802P00135000 | 2024-06-28 10:20AM EDT | 135.00 | 3.98 | 0.55 | 4.30 | 0.00 | - | 11 | 14 | 55.92% |
| CROX240802P00140000 | 2024-07-01 11:48AM EDT | 140.00 | 3.60 | 2.00 | 6.10 | -2.00 | -35.71% | 1 | 6 | 55.84% |
| CROX240802P00145000 | 2024-06-27 3:27PM EDT | 145.00 | 6.53 | 4.10 | 8.00 | 0.00 | - | 1 | 4 | 53.91% |
| CROX240802P00147000 | 2024-06-28 10:20AM EDT | 147.00 | 8.32 | 5.10 | 8.60 | 0.00 | - | 1 | 1 | 51.58% |
| CROX240802P00150000 | 2024-06-25 2:55PM EDT | 150.00 | 7.76 | 6.90 | 9.80 | 0.00 | - | 2 | 16 | 49.11% |
| CROX240802P00152500 | 2024-06-18 9:35AM EDT | 152.50 | 7.00 | 8.00 | 12.10 | 0.00 | - | - | 1 | 53.85% |
| CROX240802P00155000 | 2024-06-13 9:30AM EDT | 155.00 | 8.40 | 9.70 | 13.70 | 0.00 | - | 1 | 1 | 54.00% |
| CROX240802P00157500 | 2024-06-13 9:30AM EDT | 157.50 | 9.40 | 11.50 | 15.40 | 0.00 | - | 1 | 1 | 54.22% |
| CROX240802P00167500 | 2024-06-18 10:31AM EDT | 167.50 | 13.71 | 19.10 | 23.40 | 0.00 | - | - | 12 | 57.96% |
| CROX240802P00170000 | 2024-06-21 12:28PM EDT | 170.00 | 18.49 | 21.30 | 25.50 | 0.00 | - | 3 | 0 | 58.62% |
| CROX240802P00190000 | 2024-06-21 12:28PM EDT | 190.00 | 35.69 | 40.10 | 44.50 | 0.00 | - | 3 | 0 | 73.71% |
© 2024 Yahoo. All rights reserved.