Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-06-17 2:52PM EDT | 35.00 | 127.00 | 97.10 | 100.30 | 0.00 | - | 1 | 141 | 151.00% |
| CROX250117C00037500 | 2024-05-15 9:46AM EDT | 37.50 | 112.00 | 120.00 | 123.70 | 0.00 | - | 16 | 12 | 436.43% |
| CROX250117C00040000 | 2024-05-24 2:34PM EDT | 40.00 | 111.18 | 114.00 | 118.10 | 0.00 | - | 1 | 45 | 359.01% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-05-28 9:58AM EDT | 45.00 | 110.17 | 102.60 | 106.70 | 0.00 | - | 5 | 11 | 260.47% |
| CROX250117C00047500 | 2024-04-29 9:45AM EDT | 47.50 | 81.90 | 106.10 | 110.00 | 0.00 | - | 4 | 17 | 296.88% |
| CROX250117C00050000 | 2024-05-28 9:58AM EDT | 50.00 | 105.42 | 98.20 | 101.90 | 0.00 | - | 5 | 46 | 239.43% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 84.01% |
| CROX250117C00060000 | 2024-07-25 11:34AM EDT | 60.00 | 69.11 | 70.40 | 74.20 | 0.00 | - | 4 | 50 | 80.66% |
| CROX250117C00065000 | 2024-07-25 11:34AM EDT | 65.00 | 64.41 | 65.60 | 69.70 | 0.00 | - | 4 | 56 | 77.00% |
| CROX250117C00070000 | 2024-07-01 9:30AM EDT | 70.00 | 79.82 | 61.00 | 65.30 | 0.00 | - | 1 | 46 | 74.37% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 57.70 | 60.50 | 0.00 | - | 2 | 9 | 56.54% |
| CROX250117C00075000 | 2024-06-20 9:34AM EDT | 75.00 | 91.82 | 59.10 | 63.50 | 0.00 | - | 1 | 70 | 88.06% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-07-22 3:23PM EDT | 80.00 | 55.80 | 53.10 | 54.70 | 0.00 | - | 1 | 214 | 66.38% |
| CROX250117C00082500 | 2024-06-20 9:30AM EDT | 82.50 | 82.00 | 52.60 | 56.20 | 0.00 | - | 1 | 12 | 79.85% |
| CROX250117C00085000 | 2024-07-08 1:18PM EDT | 85.00 | 62.78 | 48.80 | 50.20 | 0.00 | - | 2 | 50 | 63.57% |
| CROX250117C00090000 | 2024-06-25 10:06AM EDT | 90.00 | 67.67 | 41.10 | 43.00 | 0.00 | - | 1 | 183 | 48.83% |
| CROX250117C00095000 | 2024-07-08 1:38PM EDT | 95.00 | 54.13 | 40.50 | 42.20 | 0.00 | - | 2 | 551 | 60.00% |
| CROX250117C00100000 | 2024-07-25 11:17AM EDT | 100.00 | 34.60 | 36.70 | 37.60 | 0.00 | - | 2 | 436 | 56.98% |
| CROX250117C00105000 | 2024-07-26 1:19PM EDT | 105.00 | 33.35 | 31.80 | 33.70 | -12.20 | -26.78% | 1 | 220 | 52.91% |
| CROX250117C00110000 | 2024-07-02 3:18PM EDT | 110.00 | 42.79 | 29.50 | 31.60 | 0.00 | - | 2 | 919 | 56.24% |
| CROX250117C00115000 | 2024-07-26 1:19PM EDT | 115.00 | 26.55 | 26.10 | 27.80 | -19.32 | -42.12% | 1 | 183 | 53.92% |
| CROX250117C00120000 | 2024-07-18 11:24AM EDT | 120.00 | 22.72 | 21.50 | 23.70 | 0.00 | - | 1 | 882 | 52.22% |
| CROX250117C00125000 | 2024-07-26 11:05AM EDT | 125.00 | 20.50 | 20.30 | 22.30 | +0.72 | +3.64% | 2 | 318 | 52.48% |
| CROX250117C00130000 | 2024-07-26 2:48PM EDT | 130.00 | 17.35 | 17.70 | 18.30 | +1.35 | +8.44% | 2 | 591 | 50.41% |
| CROX250117C00135000 | 2024-07-26 9:30AM EDT | 135.00 | 14.40 | 15.40 | 16.30 | +1.57 | +12.24% | 12 | 502 | 50.60% |
| CROX250117C00140000 | 2024-07-25 10:26AM EDT | 140.00 | 13.55 | 13.30 | 14.20 | +1.90 | +16.31% | 2 | 852 | 49.95% |
| CROX250117C00145000 | 2024-07-25 10:14AM EDT | 145.00 | 8.70 | 11.50 | 12.10 | 0.00 | - | 3 | 343 | 48.76% |
| CROX250117C00150000 | 2024-07-26 3:43PM EDT | 150.00 | 10.00 | 8.10 | 10.30 | +1.80 | +21.95% | 6 | 790 | 47.86% |
| CROX250117C00155000 | 2024-07-26 10:18AM EDT | 155.00 | 9.30 | 8.40 | 8.90 | +2.50 | +36.76% | 1 | 568 | 47.61% |
| CROX250117C00160000 | 2024-07-26 3:46PM EDT | 160.00 | 7.30 | 7.10 | 7.50 | +1.09 | +17.55% | 2 | 471 | 46.86% |
| CROX250117C00165000 | 2024-07-25 10:58AM EDT | 165.00 | 5.42 | 6.10 | 6.40 | 0.00 | - | 1 | 133 | 46.55% |
| CROX250117C00170000 | 2024-07-24 12:58PM EDT | 170.00 | 4.95 | 5.00 | 5.50 | 0.00 | - | 25 | 139 | 46.46% |
| CROX250117C00175000 | 2024-07-25 10:07AM EDT | 175.00 | 3.20 | 4.30 | 4.60 | 0.00 | - | 3 | 466 | 45.95% |
| CROX250117C00180000 | 2024-07-26 12:50PM EDT | 180.00 | 3.80 | 3.60 | 3.90 | +0.70 | +22.58% | 26 | 1,420 | 45.75% |
| CROX250117C00185000 | 2024-07-24 2:11PM EDT | 185.00 | 3.11 | 3.00 | 3.30 | 0.00 | - | 6 | 262 | 45.58% |
| CROX250117C00190000 | 2024-07-25 1:12PM EDT | 190.00 | 2.35 | 2.55 | 2.80 | 0.00 | - | 1 | 363 | 45.48% |
| CROX250117C00195000 | 2024-07-17 10:00AM EDT | 195.00 | 2.90 | 2.15 | 2.35 | 0.00 | - | 2 | 157 | 45.28% |
| CROX250117C00200000 | 2024-07-26 11:51AM EDT | 200.00 | 1.85 | 1.80 | 2.00 | +0.40 | +27.59% | 11 | 198 | 45.26% |
| CROX250117C00210000 | 2024-07-25 3:46PM EDT | 210.00 | 1.05 | 1.25 | 1.45 | 0.00 | - | 1 | 178 | 45.29% |
| CROX250117C00220000 | 2024-07-25 10:08AM EDT | 220.00 | 0.70 | 0.90 | 1.10 | 0.00 | - | 1 | 577 | 45.74% |
| CROX250117C00230000 | 2024-07-15 12:13PM EDT | 230.00 | 1.00 | 0.40 | 2.00 | 0.00 | - | 2 | 42 | 55.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 86 | 83.59% |
| CROX250117P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 77.54% |
| CROX250117P00040000 | 2024-06-20 2:26PM EDT | 40.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 4 | 59 | 105.66% |
| CROX250117P00042500 | 2024-05-31 3:20PM EDT | 42.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 83.01% |
| CROX250117P00045000 | 2024-03-20 11:56AM EDT | 45.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 79.05% |
| CROX250117P00047500 | 2024-07-12 11:17AM EDT | 47.50 | 0.25 | 0.05 | 0.45 | 0.00 | - | 2 | 43 | 69.92% |
| CROX250117P00050000 | 2024-05-14 10:24AM EDT | 50.00 | 0.14 | 0.05 | 0.85 | 0.00 | - | 3 | 60 | 73.19% |
| CROX250117P00055000 | 2024-05-17 3:31PM EDT | 55.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | 5 | 17 | 68.95% |
| CROX250117P00060000 | 2024-07-08 12:24PM EDT | 60.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 169 | 59.23% |
| CROX250117P00065000 | 2024-07-23 12:22PM EDT | 65.00 | 0.53 | 0.25 | 0.70 | 0.00 | - | 60 | 113 | 55.37% |
| CROX250117P00070000 | 2024-07-24 3:06PM EDT | 70.00 | 0.80 | 0.30 | 1.30 | 0.00 | - | 10 | 334 | 55.47% |
| CROX250117P00072500 | 2024-07-15 10:13AM EDT | 72.50 | 0.70 | 0.45 | 2.00 | 0.00 | - | 3 | 436 | 58.01% |
| CROX250117P00075000 | 2024-06-28 3:24PM EDT | 75.00 | 0.67 | 0.45 | 2.20 | 0.00 | - | 1 | 385 | 56.23% |
| CROX250117P00077500 | 2024-02-27 4:32PM EDT | 77.50 | 3.20 | 1.60 | 1.80 | 0.00 | - | 132 | 434 | 56.93% |
| CROX250117P00080000 | 2024-07-25 3:46PM EDT | 80.00 | 1.55 | 1.20 | 1.90 | 0.00 | - | 1 | 483 | 52.82% |
| CROX250117P00082500 | 2024-06-28 9:48AM EDT | 82.50 | 1.01 | 1.35 | 1.65 | 0.00 | - | 2 | 684 | 50.95% |
| CROX250117P00085000 | 2024-07-15 12:44PM EDT | 85.00 | 1.10 | 1.60 | 1.95 | 0.00 | - | 1 | 466 | 50.59% |
| CROX250117P00090000 | 2024-07-25 3:46PM EDT | 90.00 | 2.83 | 1.90 | 2.50 | 0.00 | - | 1 | 793 | 48.85% |
| CROX250117P00095000 | 2024-07-25 3:35PM EDT | 95.00 | 3.70 | 2.95 | 3.20 | 0.00 | - | 2 | 1,347 | 47.35% |
| CROX250117P00100000 | 2024-07-25 3:46PM EDT | 100.00 | 4.80 | 3.90 | 4.20 | 0.00 | - | 1 | 1,314 | 46.58% |
| CROX250117P00105000 | 2024-07-24 2:19PM EDT | 105.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 2 | 576 | 45.42% |
| CROX250117P00110000 | 2024-07-23 3:55PM EDT | 110.00 | 5.93 | 6.40 | 6.70 | 0.00 | - | 1 | 883 | 44.65% |
| CROX250117P00115000 | 2024-07-25 2:31PM EDT | 115.00 | 9.20 | 8.00 | 8.30 | 0.00 | - | 2 | 160 | 43.81% |
| CROX250117P00120000 | 2024-07-25 1:58PM EDT | 120.00 | 11.00 | 9.80 | 10.20 | 0.00 | - | 4 | 547 | 43.15% |
| CROX250117P00125000 | 2024-07-25 3:53PM EDT | 125.00 | 13.90 | 11.90 | 14.10 | 0.00 | - | 8 | 294 | 47.57% |
| CROX250117P00130000 | 2024-07-24 11:22AM EDT | 130.00 | 14.64 | 14.20 | 14.70 | +0.74 | +5.32% | 1 | 498 | 41.70% |
| CROX250117P00135000 | 2024-07-24 1:52PM EDT | 135.00 | 17.30 | 16.90 | 18.30 | 0.00 | - | 1 | 330 | 43.67% |
| CROX250117P00140000 | 2024-07-17 12:04PM EDT | 140.00 | 18.00 | 19.70 | 20.80 | 0.00 | - | 6 | 558 | 41.91% |
| CROX250117P00145000 | 2024-07-17 12:09PM EDT | 145.00 | 20.80 | 22.80 | 23.90 | 0.00 | - | 6 | 389 | 41.16% |
| CROX250117P00150000 | 2024-07-24 11:47AM EDT | 150.00 | 25.90 | 26.20 | 27.80 | 0.00 | - | 5 | 303 | 42.10% |
| CROX250117P00155000 | 2024-07-25 3:47PM EDT | 155.00 | 33.70 | 29.70 | 30.50 | 0.00 | - | 75 | 329 | 38.81% |
| CROX250117P00160000 | 2024-07-10 11:00AM EDT | 160.00 | 28.40 | 33.60 | 35.30 | 0.00 | - | 1 | 85 | 41.50% |
| CROX250117P00165000 | 2024-06-24 1:46PM EDT | 165.00 | 24.00 | 38.10 | 41.00 | 0.00 | - | 54 | 117 | 46.90% |
| CROX250117P00170000 | 2024-07-19 11:19AM EDT | 170.00 | 39.51 | 40.90 | 44.10 | 0.00 | - | 10 | 32 | 43.31% |
| CROX250117P00175000 | 2024-06-17 1:53PM EDT | 175.00 | 26.40 | 43.30 | 44.50 | 0.00 | - | 28 | 29 | 14.65% |
| CROX250117P00180000 | 2024-06-20 11:18AM EDT | 180.00 | 29.00 | 46.10 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 115.69% |
| CROX250117P00200000 | 2024-05-10 3:30PM EDT | 200.00 | 57.80 | 53.50 | 55.10 | 0.00 | - | 5 | 11 | 0.00% |
| CROX250117P00210000 | 2024-02-01 4:57PM EDT | 210.00 | 109.16 | 83.00 | 87.00 | 0.00 | - | - | 0 | 65.14% |
© 2024 Yahoo. All rights reserved.