Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00100000 | 2024-04-29 9:33AM EDT | 100.00 | 28.00 | 23.50 | 25.40 | 0.00 | - | 1 | 1 | 92.19% |
| CROX240510C00110000 | 2024-04-29 10:03AM EDT | 110.00 | 18.67 | 15.40 | 17.60 | 0.00 | - | 1 | 1 | 120.80% |
| CROX240510C00111000 | 2024-04-30 1:50PM EDT | 111.00 | 16.65 | 14.10 | 15.40 | 0.00 | - | 6 | 7 | 97.71% |
| CROX240510C00112000 | 2024-05-03 10:38AM EDT | 112.00 | 16.50 | 13.90 | 14.50 | +2.00 | +13.79% | 16 | 4 | 103.22% |
| CROX240510C00114000 | 2024-05-02 10:12AM EDT | 114.00 | 13.00 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 100.88% |
| CROX240510C00115000 | 2024-05-01 11:32AM EDT | 115.00 | 10.60 | 11.50 | 12.30 | 0.00 | - | 3 | 12 | 101.17% |
| CROX240510C00117000 | 2024-04-23 2:36PM EDT | 117.00 | 14.20 | 10.30 | 10.90 | 0.00 | - | 1 | 12 | 102.25% |
| CROX240510C00118000 | 2024-04-23 1:02PM EDT | 118.00 | 12.90 | 9.50 | 10.50 | 0.00 | - | 3 | 7 | 102.98% |
| CROX240510C00119000 | 2024-05-02 2:46PM EDT | 119.00 | 10.58 | 8.60 | 9.70 | 0.00 | - | 3 | 11 | 98.97% |
| CROX240510C00120000 | 2024-05-03 3:30PM EDT | 120.00 | 8.45 | 8.40 | 9.10 | -1.10 | -11.52% | 2 | 17 | 102.25% |
| CROX240510C00121000 | 2024-04-19 1:05PM EDT | 121.00 | 7.50 | 7.70 | 8.50 | 0.00 | - | 1 | 3 | 100.90% |
| CROX240510C00122000 | 2024-04-29 10:44AM EDT | 122.00 | 10.30 | 7.50 | 7.90 | 0.00 | - | 2 | 10 | 103.22% |
| CROX240510C00123000 | 2024-05-03 12:45PM EDT | 123.00 | 8.06 | 6.90 | 7.30 | +0.56 | +7.47% | 11 | 25 | 101.90% |
| CROX240510C00124000 | 2024-05-03 3:52PM EDT | 124.00 | 6.33 | 6.40 | 6.80 | -1.18 | -15.71% | 11 | 75 | 101.81% |
| CROX240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 6.01 | 5.90 | 6.30 | -0.79 | -11.62% | 45 | 30 | 101.29% |
| CROX240510C00126000 | 2024-05-03 3:41PM EDT | 126.00 | 5.35 | 5.40 | 7.40 | -1.35 | -20.15% | 29 | 20 | 113.01% |
| CROX240510C00127000 | 2024-05-03 3:38PM EDT | 127.00 | 4.80 | 5.10 | 6.50 | -1.30 | -21.31% | 28 | 54 | 110.21% |
| CROX240510C00128000 | 2024-05-03 3:25PM EDT | 128.00 | 4.80 | 4.50 | 6.40 | -1.31 | -21.44% | 31 | 159 | 111.04% |
| CROX240510C00129000 | 2024-05-03 3:38PM EDT | 129.00 | 4.20 | 4.30 | 5.00 | -0.70 | -14.29% | 14 | 108 | 104.27% |
| CROX240510C00130000 | 2024-05-03 3:23PM EDT | 130.00 | 4.05 | 3.90 | 4.30 | -0.85 | -17.35% | 76 | 436 | 101.07% |
| CROX240510C00131000 | 2024-05-03 3:55PM EDT | 131.00 | 3.80 | 3.50 | 4.00 | +0.18 | +4.97% | 5 | 24 | 100.73% |
| CROX240510C00132000 | 2024-05-03 3:59PM EDT | 132.00 | 3.36 | 3.30 | 4.60 | +0.36 | +12.00% | 22 | 67 | 109.33% |
| CROX240510C00133000 | 2024-05-03 3:11PM EDT | 133.00 | 3.12 | 2.35 | 3.40 | -1.38 | -30.67% | 5 | 18 | 95.80% |
| CROX240510C00134000 | 2024-05-03 12:16PM EDT | 134.00 | 3.40 | 2.75 | 3.10 | +0.30 | +9.68% | 3 | 19 | 101.42% |
| CROX240510C00135000 | 2024-05-03 3:45PM EDT | 135.00 | 2.46 | 1.45 | 3.50 | -1.04 | -29.71% | 14 | 59 | 97.71% |
| CROX240510C00136000 | 2024-05-03 1:20PM EDT | 136.00 | 2.60 | 2.30 | 2.55 | -0.50 | -16.13% | 5 | 17 | 101.12% |
| CROX240510C00137000 | 2024-05-03 3:33PM EDT | 137.00 | 2.00 | 1.95 | 2.35 | -1.00 | -33.33% | 106 | 8 | 99.90% |
| CROX240510C00138000 | 2024-05-03 9:52AM EDT | 138.00 | 3.05 | 1.85 | 2.15 | +0.44 | +16.86% | 3 | 22 | 100.88% |
| CROX240510C00139000 | 2024-05-03 3:06PM EDT | 139.00 | 1.71 | 1.30 | 1.95 | -0.61 | -26.29% | 3 | 156 | 96.68% |
| CROX240510C00140000 | 2024-05-03 3:36PM EDT | 140.00 | 1.55 | 1.50 | 1.80 | -0.25 | -13.89% | 142 | 43 | 100.95% |
| CROX240510C00141000 | 2024-05-03 11:25AM EDT | 141.00 | 1.75 | 1.40 | 1.65 | +0.10 | +6.06% | 1 | 46 | 101.66% |
| CROX240510C00142000 | 2024-05-03 12:00PM EDT | 142.00 | 1.64 | 1.25 | 1.50 | +0.16 | +10.81% | 1 | 99 | 101.56% |
| CROX240510C00143000 | 2024-05-03 1:33PM EDT | 143.00 | 1.30 | 1.10 | 1.35 | -0.24 | -15.58% | 2 | 259 | 101.07% |
| CROX240510C00144000 | 2024-05-03 3:06PM EDT | 144.00 | 1.15 | 1.00 | 1.25 | -0.60 | -34.29% | 3 | 21 | 101.66% |
| CROX240510C00145000 | 2024-05-03 2:57PM EDT | 145.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 7 | 52 | 101.95% |
| CROX240510C00146000 | 2024-05-02 2:11PM EDT | 146.00 | 1.25 | 0.80 | 1.05 | 0.00 | - | 16 | 36 | 102.00% |
| CROX240510C00147000 | 2024-05-03 11:48AM EDT | 147.00 | 1.00 | 0.75 | 0.95 | -0.07 | -6.54% | 3 | 11 | 102.64% |
| CROX240510C00148000 | 2024-04-29 1:53PM EDT | 148.00 | 1.40 | 0.65 | 0.85 | 0.00 | - | 1 | 2 | 102.10% |
| CROX240510C00149000 | 2024-04-01 2:19PM EDT | 149.00 | 8.20 | 0.95 | 1.05 | 0.00 | - | - | 130 | 113.28% |
| CROX240510C00150000 | 2024-05-03 12:02PM EDT | 150.00 | 0.75 | 0.55 | 1.50 | -0.11 | -12.79% | 26 | 94 | 116.99% |
| CROX240510C00152500 | 2024-05-03 11:48AM EDT | 152.50 | 0.50 | 0.40 | 0.60 | -0.21 | -29.58% | 5 | 5 | 104.20% |
| CROX240510C00155000 | 2024-05-03 3:54PM EDT | 155.00 | 0.30 | 0.30 | 0.50 | -0.50 | -62.50% | 4 | 11 | 105.37% |
| CROX240510C00157500 | 2024-05-03 1:39PM EDT | 157.50 | 0.35 | 0.25 | 0.40 | -4.74 | -93.12% | 1 | 49 | 106.84% |
| CROX240510C00160000 | 2024-04-24 1:13PM EDT | 160.00 | 0.37 | 0.15 | 0.40 | 0.00 | - | 5 | 8 | 108.98% |
| CROX240510C00162500 | 2024-05-03 11:05AM EDT | 162.50 | 0.27 | 0.10 | 0.35 | -0.16 | -37.21% | 10 | 35 | 110.35% |
| CROX240510C00165000 | 2024-04-26 11:49AM EDT | 165.00 | 0.34 | 0.10 | 1.45 | 0.00 | - | 1 | 3 | 146.68% |
| CROX240510C00180000 | 2024-04-01 3:33PM EDT | 180.00 | 1.46 | 0.05 | 1.35 | 0.00 | - | - | 0 | 175.59% |
| CROX240510C00190000 | 2024-05-02 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 96 | 121.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510P00075000 | 2024-05-03 3:43PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 95 | 150.00% |
| CROX240510P00080000 | 2024-05-03 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 22 | 150.78% |
| CROX240510P00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 6 | 10 | 142.58% |
| CROX240510P00095000 | 2024-05-01 1:02PM EDT | 95.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 1 | 36 | 122.27% |
| CROX240510P00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 8 | 6 | 108.98% |
| CROX240510P00105000 | 2024-05-03 3:54PM EDT | 105.00 | 0.80 | 0.70 | 0.85 | -0.25 | -23.81% | 14 | 31 | 105.08% |
| CROX240510P00107000 | 2024-05-03 3:54PM EDT | 107.00 | 1.05 | 0.25 | 1.10 | -0.13 | -11.02% | 17 | 20 | 92.58% |
| CROX240510P00109000 | 2024-05-03 3:20PM EDT | 109.00 | 1.50 | 1.10 | 1.40 | +0.41 | +37.61% | 16 | 4 | 101.76% |
| CROX240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 1.48 | 1.40 | 1.60 | -0.17 | -10.30% | 139 | 67 | 103.47% |
| CROX240510P00111000 | 2024-05-03 12:08PM EDT | 111.00 | 1.70 | 1.60 | 1.80 | -0.40 | -19.05% | 6 | 6 | 103.32% |
| CROX240510P00112000 | 2024-05-03 3:20PM EDT | 112.00 | 2.03 | 1.75 | 2.00 | +0.36 | +21.56% | 9 | 10 | 102.20% |
| CROX240510P00114000 | 2024-05-03 12:24PM EDT | 114.00 | 2.45 | 2.20 | 2.50 | +0.30 | +13.95% | 5 | 25 | 101.49% |
| CROX240510P00115000 | 2024-05-03 1:53PM EDT | 115.00 | 2.80 | 2.35 | 2.85 | +0.42 | +17.65% | 12 | 107 | 100.78% |
| CROX240510P00116000 | 2024-05-03 3:33PM EDT | 116.00 | 3.20 | 2.80 | 3.10 | +1.00 | +45.45% | 2 | 6 | 101.56% |
| CROX240510P00117000 | 2024-05-03 3:59PM EDT | 117.00 | 3.41 | 2.90 | 3.50 | +0.31 | +10.00% | 8 | 80 | 100.07% |
| CROX240510P00118000 | 2024-05-03 3:53PM EDT | 118.00 | 3.60 | 3.50 | 3.80 | +0.30 | +9.09% | 11 | 38 | 101.76% |
| CROX240510P00119000 | 2024-05-03 2:56PM EDT | 119.00 | 4.09 | 3.90 | 4.20 | +0.19 | +4.87% | 12 | 331 | 102.05% |
| CROX240510P00120000 | 2024-05-03 10:11AM EDT | 120.00 | 3.45 | 3.70 | 4.60 | -0.55 | -13.75% | 6 | 20 | 96.92% |
| CROX240510P00121000 | 2024-05-03 12:43PM EDT | 121.00 | 4.75 | 3.70 | 5.00 | -1.85 | -28.03% | 11 | 2 | 93.21% |
| CROX240510P00122000 | 2024-05-03 10:45AM EDT | 122.00 | 4.30 | 5.10 | 5.50 | -2.00 | -31.75% | 1 | 4 | 101.29% |
| CROX240510P00123000 | 2024-05-03 3:52PM EDT | 123.00 | 6.06 | 5.60 | 6.00 | +0.43 | +7.64% | 14 | 5 | 101.59% |
| CROX240510P00124000 | 2024-05-03 3:52PM EDT | 124.00 | 6.62 | 6.10 | 6.50 | +0.52 | +8.52% | 58 | 12 | 101.47% |
| CROX240510P00125000 | 2024-05-03 3:05PM EDT | 125.00 | 7.00 | 6.70 | 7.00 | +0.87 | +14.19% | 52 | 54 | 101.78% |
| CROX240510P00126000 | 2024-05-03 3:41PM EDT | 126.00 | 7.75 | 6.70 | 7.60 | +0.05 | +0.65% | 20 | 26 | 97.75% |
| CROX240510P00127000 | 2024-05-03 3:58PM EDT | 127.00 | 7.90 | 6.90 | 8.30 | +0.77 | +10.80% | 42 | 40 | 95.68% |
| CROX240510P00128000 | 2024-05-03 3:04PM EDT | 128.00 | 8.70 | 8.20 | 9.20 | +1.14 | +15.08% | 6 | 26 | 103.56% |
| CROX240510P00129000 | 2024-05-03 10:41AM EDT | 129.00 | 8.10 | 7.90 | 9.50 | -2.50 | -23.58% | 7 | 2 | 93.46% |
| CROX240510P00130000 | 2024-05-03 3:03PM EDT | 130.00 | 9.90 | 8.70 | 10.20 | +1.47 | +17.44% | 8 | 3 | 95.00% |
| CROX240510P00131000 | 2024-05-03 3:58PM EDT | 131.00 | 10.40 | 10.20 | 10.70 | -0.40 | -3.70% | 1 | 13 | 100.39% |
| CROX240510P00132000 | 2024-05-02 10:12AM EDT | 132.00 | 11.20 | 10.60 | 11.40 | 0.00 | - | 1 | 7 | 97.95% |
| CROX240510P00133000 | 2024-05-02 10:12AM EDT | 133.00 | 11.90 | 10.00 | 12.10 | 0.00 | - | 3 | 16 | 85.99% |
| CROX240510P00134000 | 2024-04-12 12:24PM EDT | 134.00 | 12.30 | 10.80 | 12.90 | 0.00 | - | 3 | 3 | 86.77% |
| CROX240510P00135000 | 2024-05-03 2:20PM EDT | 135.00 | 13.52 | 11.70 | 13.90 | +1.73 | +14.67% | 5 | 3 | 90.14% |
| CROX240510P00136000 | 2024-04-26 11:26AM EDT | 136.00 | 13.70 | 13.70 | 14.60 | 0.00 | - | 1 | 0 | 101.22% |
| CROX240510P00140000 | 2024-04-01 9:38AM EDT | 140.00 | 7.21 | 18.80 | 20.30 | 0.00 | - | - | 1 | 144.43% |
| CROX240510P00144000 | 2024-04-26 3:47PM EDT | 144.00 | 20.49 | 19.50 | 22.10 | 0.00 | - | 1 | 4 | 100.39% |
| CROX240510P00152500 | 2024-04-01 9:38AM EDT | 152.50 | 13.81 | 29.80 | 31.00 | 0.00 | - | - | 1 | 155.81% |
| CROX240510P00170000 | 2024-04-03 3:50PM EDT | 170.00 | 31.90 | 44.60 | 47.70 | 0.00 | - | 10 | 0 | 140.23% |
© 2024 Yahoo. All rights reserved.