CROX - Crocs, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2023-05-25 12:47PM EDT | 35.00 | 72.00 | 78.20 | 80.80 | 0.00 | - | 1 | 45 | 84.16% |
| CROX250117C00037500 | 2023-05-03 12:55PM EDT | 37.50 | 87.21 | 77.10 | 78.60 | 0.00 | - | 6 | 12 | 84.59% |
| CROX250117C00040000 | 2023-05-15 3:48PM EDT | 40.00 | 83.50 | 74.60 | 76.60 | 0.00 | - | 1 | 5 | 81.43% |
| CROX250117C00042500 | 2023-04-27 2:37PM EDT | 42.50 | 86.81 | 69.80 | 71.40 | 0.00 | - | - | 10 | 63.16% |
| CROX250117C00045000 | 2023-04-27 2:22PM EDT | 45.00 | 83.24 | 67.90 | 69.70 | 0.00 | - | - | 2 | 63.87% |
| CROX250117C00047500 | 2023-05-01 1:40PM EDT | 47.50 | 81.59 | 70.60 | 73.10 | 0.00 | - | 2 | 38 | 86.03% |
| CROX250117C00050000 | 2023-04-27 2:32PM EDT | 50.00 | 80.72 | 64.00 | 65.50 | 0.00 | - | 12 | 15 | 62.09% |
| CROX250117C00055000 | 2023-02-13 12:48PM EDT | 55.00 | 72.80 | 71.20 | 74.40 | 0.00 | - | 5 | 5 | 104.43% |
| CROX250117C00060000 | 2023-05-09 10:04AM EDT | 60.00 | 64.40 | 59.90 | 61.30 | 0.00 | - | 1 | 2 | 71.27% |
| CROX250117C00065000 | 2023-06-02 9:33AM EDT | 65.00 | 55.20 | 56.70 | 57.70 | +2.18 | +4.11% | 3 | 30 | 69.54% |
| CROX250117C00070000 | 2023-03-20 12:03PM EDT | 70.00 | 63.90 | 85.30 | 87.60 | 0.00 | - | 1 | 79 | 172.07% |
| CROX250117C00072500 | 2022-12-01 10:55AM EDT | 72.50 | 52.15 | 56.00 | 58.60 | 0.00 | - | 2 | 2 | 80.68% |
| CROX250117C00075000 | 2023-05-16 3:43PM EDT | 75.00 | 54.00 | 50.00 | 52.00 | 0.00 | - | 1 | 0 | 67.09% |
| CROX250117C00077500 | 2023-06-01 12:18PM EDT | 77.50 | 46.70 | 48.20 | 49.70 | 0.00 | - | 2 | 4 | 65.06% |
| CROX250117C00080000 | 2023-06-02 2:57PM EDT | 80.00 | 47.68 | 46.60 | 48.20 | +3.68 | +8.36% | 5 | 3 | 64.29% |
| CROX250117C00082500 | 2023-05-23 11:20AM EDT | 82.50 | 42.50 | 45.60 | 47.00 | 0.00 | - | 1 | 6 | 64.55% |
| CROX250117C00085000 | 2023-03-20 12:03PM EDT | 85.00 | 54.90 | 74.70 | 77.10 | 0.00 | - | 1 | 10 | 144.96% |
| CROX250117C00090000 | 2023-05-15 9:31AM EDT | 90.00 | 47.00 | 41.50 | 43.40 | 0.00 | - | 1 | 27 | 63.57% |
| CROX250117C00095000 | 2023-04-18 2:48PM EDT | 95.00 | 68.70 | 41.80 | 44.20 | 0.00 | - | 8 | 16 | 69.26% |
| CROX250117C00100000 | 2023-06-01 10:22AM EDT | 100.00 | 36.00 | 36.30 | 37.40 | 0.00 | - | 2 | 183 | 60.54% |
| CROX250117C00105000 | 2023-06-01 12:07PM EDT | 105.00 | 32.50 | 33.90 | 35.40 | 0.00 | - | 1 | 71 | 59.99% |
| CROX250117C00110000 | 2023-06-01 12:12PM EDT | 110.00 | 30.00 | 31.80 | 32.90 | 0.00 | - | 6 | 62 | 59.05% |
| CROX250117C00115000 | 2023-06-01 12:04PM EDT | 115.00 | 28.58 | 29.70 | 31.20 | 0.00 | - | 1 | 40 | 58.70% |
| CROX250117C00120000 | 2023-06-01 3:29PM EDT | 120.00 | 25.00 | 27.60 | 29.40 | 0.00 | - | 1 | 514 | 58.07% |
| CROX250117C00125000 | 2023-05-30 1:20PM EDT | 125.00 | 28.20 | 25.70 | 27.30 | 0.00 | - | 5 | 0 | 57.19% |
| CROX250117C00130000 | 2023-06-02 2:28PM EDT | 130.00 | 24.38 | 24.00 | 25.10 | +3.25 | +15.38% | 1 | 212 | 56.25% |
| CROX250117C00135000 | 2023-05-30 1:06PM EDT | 135.00 | 24.40 | 22.30 | 23.50 | 0.00 | - | 4 | 35 | 55.70% |
| CROX250117C00140000 | 2023-06-01 2:57PM EDT | 140.00 | 19.30 | 20.80 | 21.90 | 0.00 | - | 7 | 41 | 55.18% |
| CROX250117C00145000 | 2023-06-02 11:39AM EDT | 145.00 | 18.50 | 19.00 | 20.40 | +0.30 | +1.65% | 2 | 37 | 54.34% |
| CROX250117C00150000 | 2023-06-01 12:27PM EDT | 150.00 | 17.00 | 17.90 | 19.20 | -0.40 | -2.30% | 1 | 52 | 54.26% |
| CROX250117C00155000 | 2023-06-02 1:19PM EDT | 155.00 | 17.10 | 16.50 | 18.20 | +1.20 | +7.55% | 14 | 53 | 53.96% |
| CROX250117C00160000 | 2023-06-02 1:36PM EDT | 160.00 | 15.80 | 15.20 | 16.60 | +0.90 | +6.04% | 2 | 40 | 53.08% |
| CROX250117C00165000 | 2023-05-31 10:05AM EDT | 165.00 | 15.90 | 14.40 | 15.80 | 0.00 | - | 1 | 45 | 53.27% |
| CROX250117C00170000 | 2023-05-30 9:45AM EDT | 170.00 | 13.88 | 13.40 | 15.00 | 0.00 | - | 1 | 14 | 53.17% |
| CROX250117C00175000 | 2023-05-26 12:37PM EDT | 175.00 | 11.50 | 12.70 | 13.70 | 0.00 | - | 1 | 360 | 52.78% |
| CROX250117C00180000 | 2023-05-26 2:22PM EDT | 180.00 | 11.10 | 11.80 | 13.10 | 0.00 | - | 1 | 68 | 52.75% |
| CROX250117C00185000 | 2023-04-25 11:15AM EDT | 185.00 | 30.75 | 8.50 | 9.70 | 0.00 | - | 1 | 12 | 48.63% |
| CROX250117C00190000 | 2023-05-26 2:48PM EDT | 190.00 | 9.70 | 10.30 | 11.00 | 0.00 | - | 1 | 209 | 51.83% |
| CROX250117C00195000 | 2023-04-26 12:02PM EDT | 195.00 | 28.40 | 8.40 | 9.50 | 0.00 | - | - | 3 | 50.69% |
| CROX250117C00200000 | 2023-06-02 1:35PM EDT | 200.00 | 8.88 | 8.80 | 9.80 | -0.34 | -3.69% | 3 | 0 | 51.43% |
| CROX250117C00210000 | 2023-05-25 12:09PM EDT | 210.00 | 5.96 | 7.70 | 8.60 | 0.00 | - | 2 | 3 | 51.13% |
| CROX250117C00220000 | 2023-06-01 3:07PM EDT | 220.00 | 6.10 | 6.50 | 7.40 | 0.00 | - | 10 | 36 | 50.38% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2023-05-19 1:10PM EDT | 35.00 | 1.85 | 1.55 | 2.15 | 0.00 | - | 1 | 0 | 64.95% |
| CROX250117P00037500 | 2023-05-03 12:55PM EDT | 37.50 | 1.75 | 1.70 | 2.50 | 0.00 | - | 6 | 11 | 63.43% |
| CROX250117P00040000 | 2023-05-25 9:54AM EDT | 40.00 | 2.75 | 2.10 | 2.80 | 0.00 | - | 2 | 35 | 62.57% |
| CROX250117P00042500 | 2023-04-27 2:37PM EDT | 42.50 | 2.43 | 2.55 | 3.10 | 0.00 | - | 21 | 11 | 61.72% |
| CROX250117P00045000 | 2023-05-19 1:46PM EDT | 45.00 | 3.26 | 2.80 | 3.30 | 0.00 | - | 1 | 11 | 59.84% |
| CROX250117P00047500 | 2023-05-01 1:40PM EDT | 47.50 | 2.87 | 3.00 | 3.70 | 0.00 | - | 2 | 49 | 58.40% |
| CROX250117P00050000 | 2023-05-26 2:51PM EDT | 50.00 | 3.95 | 3.50 | 4.10 | 0.00 | - | 10 | 49 | 57.70% |
| CROX250117P00055000 | 2023-05-31 2:15PM EDT | 55.00 | 4.60 | 4.50 | 5.20 | 0.00 | - | 1 | 2 | 56.60% |
| CROX250117P00060000 | 2023-06-01 3:07PM EDT | 60.00 | 6.30 | 5.50 | 6.30 | 0.00 | - | 1 | 0 | 55.02% |
| CROX250117P00065000 | 2023-06-01 11:44AM EDT | 65.00 | 7.32 | 6.70 | 7.50 | 0.00 | - | 1 | 16 | 53.63% |
| CROX250117P00070000 | 2023-06-02 3:24PM EDT | 70.00 | 8.40 | 8.10 | 8.90 | -0.70 | -7.69% | 4 | 240 | 52.52% |
| CROX250117P00072500 | 2023-02-23 4:14PM EDT | 72.50 | 9.65 | 10.00 | 10.70 | 0.00 | - | 15 | 20 | 55.06% |
| CROX250117P00075000 | 2023-05-25 9:54AM EDT | 75.00 | 10.94 | 9.60 | 10.40 | 0.00 | - | 2 | 101 | 51.34% |
| CROX250117P00077500 | 2023-04-25 9:30AM EDT | 77.50 | 7.50 | 11.60 | 12.30 | 0.00 | - | 1 | 4 | 53.74% |
| CROX250117P00080000 | 2023-05-30 11:08AM EDT | 80.00 | 11.10 | 11.20 | 12.20 | 0.00 | - | 22 | 54 | 50.37% |
| CROX250117P00082500 | 2023-05-30 11:11AM EDT | 82.50 | 12.00 | 12.10 | 12.90 | 0.00 | - | 6 | 9 | 50.61% |
| CROX250117P00085000 | 2023-05-30 11:09AM EDT | 85.00 | 12.80 | 13.00 | 13.90 | 0.00 | - | 3 | 16 | 50.26% |
| CROX250117P00090000 | 2023-05-30 11:09AM EDT | 90.00 | 14.70 | 15.00 | 15.80 | 0.00 | - | 5 | 182 | 49.12% |
| CROX250117P00095000 | 2023-05-30 11:18AM EDT | 95.00 | 16.80 | 17.00 | 18.00 | 0.00 | - | 6 | 353 | 48.35% |
| CROX250117P00100000 | 2023-05-30 11:07AM EDT | 100.00 | 19.00 | 19.30 | 20.20 | 0.00 | - | 5 | 239 | 47.31% |
| CROX250117P00105000 | 2023-06-01 1:53PM EDT | 105.00 | 23.13 | 21.60 | 23.10 | 0.00 | - | 1 | 396 | 47.38% |
| CROX250117P00110000 | 2023-06-01 11:48AM EDT | 110.00 | 25.10 | 24.20 | 25.60 | 0.00 | - | 2 | 505 | 46.41% |
| CROX250117P00115000 | 2023-06-02 12:26PM EDT | 115.00 | 28.20 | 26.80 | 28.20 | +0.60 | +2.17% | 2 | 0 | 45.40% |
| CROX250117P00120000 | 2023-06-02 2:34PM EDT | 120.00 | 30.30 | 29.50 | 30.40 | +0.40 | +1.34% | 11 | 204 | 43.45% |
| CROX250117P00125000 | 2023-06-02 3:11PM EDT | 125.00 | 33.10 | 32.50 | 34.00 | -1.15 | -3.36% | 13 | 320 | 43.81% |
| CROX250117P00130000 | 2023-06-02 3:35PM EDT | 130.00 | 36.00 | 35.60 | 36.40 | +0.60 | +1.69% | 36 | 253 | 41.79% |
| CROX250117P00135000 | 2023-05-19 12:45PM EDT | 135.00 | 39.30 | 38.80 | 40.50 | 0.00 | - | 3 | 35 | 42.59% |
| CROX250117P00140000 | 2023-05-19 12:45PM EDT | 140.00 | 42.70 | 42.10 | 43.50 | 0.00 | - | 1 | 30 | 41.21% |
| CROX250117P00145000 | 2023-05-09 11:40AM EDT | 145.00 | 43.10 | 45.50 | 46.70 | 0.00 | - | - | 10 | 39.97% |
| CROX250117P00150000 | 2023-05-09 10:57AM EDT | 150.00 | 47.10 | 49.10 | 50.60 | 0.00 | - | 2 | 3 | 39.81% |
| CROX250117P00155000 | 2023-05-09 12:58PM EDT | 155.00 | 50.40 | 52.80 | 53.80 | 0.00 | - | 13 | 134 | 38.10% |
| CROX250117P00160000 | 2023-05-09 12:07PM EDT | 160.00 | 53.80 | 56.50 | 57.70 | 0.00 | - | - | 7 | 37.52% |
| CROX250117P00175000 | 2023-04-27 10:26AM EDT | 175.00 | 62.83 | 70.40 | 71.60 | 0.00 | - | 1 | 1 | 39.55% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 41.46% |
| CROX250117P00200000 | 2023-04-20 10:36AM EDT | 200.00 | 67.40 | 91.10 | 92.70 | 0.00 | - | - | 10 | 35.10% |
© 2023 Yahoo. All rights reserved.