Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920C00070000 | 2024-03-22 1:42PM EDT | 70.00 | 73.10 | 51.00 | 54.50 | 0.00 | - | 2 | 10 | 0.00% |
| CROX240920C00075000 | 2024-03-11 2:54PM EDT | 75.00 | 54.80 | 54.50 | 57.00 | 0.00 | - | 1 | 1 | 89.50% |
| CROX240920C00080000 | 2024-04-04 2:30PM EDT | 80.00 | 58.35 | 46.70 | 50.20 | 0.00 | - | 10 | 28 | 66.39% |
| CROX240920C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 37.39 | 46.40 | 49.00 | 0.00 | - | 1 | 5 | 83.84% |
| CROX240920C00090000 | 2024-04-25 10:18AM EDT | 90.00 | 36.40 | 38.70 | 40.00 | 0.00 | - | 2 | 31 | 58.39% |
| CROX240920C00092500 | 2024-03-06 10:30AM EDT | 92.50 | 37.20 | 45.40 | 48.30 | 0.00 | - | 3 | 3 | 101.47% |
| CROX240920C00095000 | 2024-04-17 2:26PM EDT | 95.00 | 31.08 | 34.10 | 37.40 | 0.00 | - | 1 | 44 | 58.81% |
| CROX240920C00097500 | 2024-03-08 11:25AM EDT | 97.50 | 35.04 | 40.90 | 43.00 | 0.00 | - | 1 | 6 | 92.58% |
| CROX240920C00100000 | 2024-03-19 10:18AM EDT | 100.00 | 35.13 | 28.00 | 28.50 | 0.00 | - | 1 | 42 | 41.11% |
| CROX240920C00105000 | 2024-04-23 1:21PM EDT | 105.00 | 30.20 | 27.50 | 29.70 | 0.00 | - | 2 | 17 | 56.75% |
| CROX240920C00110000 | 2024-04-25 10:03AM EDT | 110.00 | 20.69 | 23.30 | 24.90 | 0.00 | - | 5 | 290 | 51.21% |
| CROX240920C00115000 | 2024-04-25 10:19AM EDT | 115.00 | 18.80 | 20.50 | 21.50 | 0.00 | - | 2 | 398 | 50.31% |
| CROX240920C00120000 | 2024-04-25 12:54PM EDT | 120.00 | 16.70 | 16.30 | 18.60 | 0.00 | - | 14 | 3,236 | 50.93% |
| CROX240920C00125000 | 2024-04-25 12:21PM EDT | 125.00 | 14.30 | 15.60 | 15.90 | 0.00 | - | 6 | 295 | 49.73% |
| CROX240920C00130000 | 2024-04-26 1:16PM EDT | 130.00 | 13.28 | 13.20 | 13.60 | +1.01 | +8.23% | 6 | 231 | 49.05% |
| CROX240920C00135000 | 2024-04-25 3:08PM EDT | 135.00 | 10.40 | 11.10 | 11.60 | 0.00 | - | 5 | 278 | 48.57% |
| CROX240920C00140000 | 2024-04-25 2:31PM EDT | 140.00 | 9.30 | 8.20 | 9.70 | +0.70 | +8.14% | 1 | 618 | 47.69% |
| CROX240920C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 7.10 | 7.80 | 8.80 | 0.00 | - | 1 | 494 | 49.40% |
| CROX240920C00150000 | 2024-04-25 11:52AM EDT | 150.00 | 6.00 | 5.00 | 6.80 | 0.00 | - | 1 | 1,019 | 46.81% |
| CROX240920C00155000 | 2024-04-26 3:50PM EDT | 155.00 | 5.40 | 5.30 | 5.70 | -0.10 | -1.82% | 12 | 3,621 | 46.63% |
| CROX240920C00160000 | 2024-04-23 1:31PM EDT | 160.00 | 5.40 | 3.30 | 4.70 | 0.00 | - | 21 | 1,886 | 46.22% |
| CROX240920C00165000 | 2024-04-26 3:50PM EDT | 165.00 | 3.70 | 3.70 | 3.90 | -0.10 | -2.63% | 5 | 190 | 46.04% |
| CROX240920C00170000 | 2024-04-25 11:09AM EDT | 170.00 | 2.77 | 3.00 | 4.10 | 0.00 | - | 5 | 111 | 49.83% |
| CROX240920C00175000 | 2024-04-11 12:27PM EDT | 175.00 | 3.80 | 2.45 | 2.70 | 0.00 | - | 1 | 1,048 | 45.94% |
| CROX240920C00180000 | 2024-04-26 3:33PM EDT | 180.00 | 2.05 | 2.05 | 3.00 | -0.50 | -19.61% | 308 | 911 | 49.99% |
| CROX240920C00185000 | 2024-04-23 12:00PM EDT | 185.00 | 2.10 | 1.70 | 1.85 | 0.00 | - | 2 | 1,013 | 45.83% |
| CROX240920C00190000 | 2024-04-25 12:31PM EDT | 190.00 | 1.30 | 1.40 | 1.75 | 0.00 | - | 155 | 298 | 47.33% |
| CROX240920C00195000 | 2024-04-05 12:05PM EDT | 195.00 | 2.62 | 1.15 | 2.00 | 0.00 | - | 10 | 79 | 51.06% |
| CROX240920C00200000 | 2024-04-22 10:47AM EDT | 200.00 | 1.06 | 0.95 | 1.65 | 0.00 | - | 5 | 24 | 50.67% |
| CROX240920C00210000 | 2024-04-22 1:53PM EDT | 210.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 2 | 152 | 46.23% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240920P00050000 | 2024-04-19 2:17PM EDT | 50.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 14 | 36 | 68.07% |
| CROX240920P00055000 | 2024-03-26 10:27AM EDT | 55.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 62.60% |
| CROX240920P00060000 | 2024-02-20 4:41PM EDT | 60.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 5 | 99 | 62.70% |
| CROX240920P00065000 | 2024-04-16 10:15AM EDT | 65.00 | 0.60 | 0.20 | 1.75 | 0.00 | - | 1 | 5 | 66.68% |
| CROX240920P00070000 | 2024-04-12 3:02PM EDT | 70.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 8 | 134 | 54.83% |
| CROX240920P00075000 | 2024-04-10 10:54AM EDT | 75.00 | 0.80 | 0.45 | 1.20 | 0.00 | - | 10 | 70 | 52.17% |
| CROX240920P00080000 | 2024-04-17 12:54PM EDT | 80.00 | 1.63 | 1.15 | 2.30 | 0.00 | - | 1 | 65 | 55.98% |
| CROX240920P00085000 | 2024-04-23 12:34PM EDT | 85.00 | 1.51 | 1.60 | 2.60 | 0.00 | - | 1 | 211 | 52.93% |
| CROX240920P00090000 | 2024-04-25 3:55PM EDT | 90.00 | 2.38 | 1.40 | 2.35 | 0.00 | - | 16 | 168 | 48.66% |
| CROX240920P00092500 | 2024-04-25 11:22AM EDT | 92.50 | 3.00 | 1.70 | 2.70 | 0.00 | - | 10 | 257 | 47.89% |
| CROX240920P00095000 | 2024-04-25 10:58AM EDT | 95.00 | 3.45 | 2.00 | 3.10 | 0.00 | - | 1 | 290 | 47.18% |
| CROX240920P00097500 | 2024-04-25 10:26AM EDT | 97.50 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 356 | 46.78% |
| CROX240920P00100000 | 2024-04-17 3:52PM EDT | 100.00 | 5.13 | 3.70 | 4.10 | 0.00 | - | 12 | 580 | 46.11% |
| CROX240920P00105000 | 2024-04-25 3:09PM EDT | 105.00 | 5.60 | 5.00 | 5.30 | 0.00 | - | 2 | 248 | 44.98% |
| CROX240920P00110000 | 2024-04-26 12:24PM EDT | 110.00 | 6.70 | 6.50 | 7.10 | +0.10 | +1.52% | 3 | 181 | 45.25% |
| CROX240920P00115000 | 2024-04-25 9:56AM EDT | 115.00 | 10.03 | 8.20 | 8.90 | 0.00 | - | 1 | 464 | 44.43% |
| CROX240920P00120000 | 2024-04-26 12:24PM EDT | 120.00 | 10.50 | 10.30 | 10.70 | +0.30 | +2.94% | 5 | 714 | 42.72% |
| CROX240920P00125000 | 2024-04-26 1:58PM EDT | 125.00 | 12.90 | 12.70 | 13.00 | -0.61 | -4.52% | 32 | 556 | 41.77% |
| CROX240920P00130000 | 2024-04-26 2:12PM EDT | 130.00 | 15.60 | 15.30 | 15.60 | -1.10 | -6.59% | 12 | 204 | 40.87% |
| CROX240920P00135000 | 2024-04-26 2:46PM EDT | 135.00 | 18.80 | 18.20 | 18.60 | -0.70 | -3.59% | 20 | 73 | 40.34% |
| CROX240920P00140000 | 2024-04-25 12:22PM EDT | 140.00 | 23.10 | 21.10 | 23.20 | 0.00 | - | 1 | 17 | 44.15% |
| CROX240920P00145000 | 2024-04-11 1:01PM EDT | 145.00 | 23.10 | 23.30 | 26.70 | 0.00 | - | 4 | 94 | 43.74% |
| CROX240920P00150000 | 2024-04-01 2:30PM EDT | 150.00 | 17.70 | 28.00 | 30.40 | 0.00 | - | 109 | 107 | 43.29% |
| CROX240920P00155000 | 2024-03-27 1:46PM EDT | 155.00 | 22.82 | 32.30 | 34.60 | 0.00 | - | 1 | 2 | 44.02% |
| CROX240920P00160000 | 2024-03-01 1:18PM EDT | 160.00 | 37.61 | 24.30 | 25.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.