Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,050.41 -1,718.98 (-2.74%) CMC Crypto 200
1,261.41 -96.60 (-7.11%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517C00065000 | 2024-04-26 9:34AM EDT | 65.00 | 60.80 | 76.10 | 79.50 | 0.00 | - | 27 | 27 | 366.60% |
| CROX240517C00080000 | 2024-03-22 10:43AM EDT | 80.00 | 60.65 | 39.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240517C00090000 | 2024-04-18 9:30AM EDT | 90.00 | 31.42 | 51.70 | 54.30 | 0.00 | - | - | 508 | 224.22% |
| CROX240517C00095000 | 2024-05-06 3:30PM EDT | 95.00 | 31.90 | 46.20 | 49.90 | 0.00 | - | 1 | 3 | 226.95% |
| CROX240517C00100000 | 2024-04-29 9:44AM EDT | 100.00 | 28.78 | 41.30 | 44.90 | 0.00 | - | 4 | 10 | 204.35% |
| CROX240517C00105000 | 2024-04-29 9:41AM EDT | 105.00 | 24.35 | 36.30 | 39.60 | 0.00 | - | 1 | 26 | 172.66% |
| CROX240517C00110000 | 2024-05-06 10:03AM EDT | 110.00 | 18.59 | 31.20 | 34.10 | 0.00 | - | 1 | 8 | 134.86% |
| CROX240517C00112000 | 2024-05-03 12:52PM EDT | 112.00 | 15.40 | 29.20 | 33.00 | 0.00 | - | 1 | 1 | 156.05% |
| CROX240517C00113000 | 2024-05-07 10:08AM EDT | 113.00 | 25.44 | 28.20 | 31.80 | 0.00 | - | 4 | 6 | 146.39% |
| CROX240517C00114000 | 2024-05-02 11:02AM EDT | 114.00 | 14.10 | 27.20 | 31.00 | 0.00 | - | - | 8 | 147.75% |
| CROX240517C00115000 | 2024-05-10 3:59PM EDT | 115.00 | 28.40 | 27.00 | 29.00 | +2.85 | +11.15% | 1 | 52 | 113.09% |
| CROX240517C00116000 | 2024-05-07 10:36AM EDT | 116.00 | 21.74 | 25.30 | 28.80 | 0.00 | - | 9 | 15 | 134.33% |
| CROX240517C00117000 | 2024-05-06 3:59PM EDT | 117.00 | 12.55 | 24.60 | 27.50 | 0.00 | - | 1 | 5 | 122.07% |
| CROX240517C00118000 | 2024-05-06 3:59PM EDT | 118.00 | 11.94 | 23.60 | 26.30 | 0.00 | - | 1 | 5 | 112.40% |
| CROX240517C00119000 | 2024-05-06 9:41AM EDT | 119.00 | 11.60 | 22.50 | 25.60 | 0.00 | - | 2 | 18 | 117.19% |
| CROX240517C00120000 | 2024-05-09 9:36AM EDT | 120.00 | 16.80 | 22.60 | 24.90 | 0.00 | - | 1 | 126 | 86.43% |
| CROX240517C00121000 | 2024-05-06 1:04PM EDT | 121.00 | 10.60 | 20.40 | 23.80 | 0.00 | - | 1 | 11 | 114.50% |
| CROX240517C00122000 | 2024-05-06 3:52PM EDT | 122.00 | 9.16 | 19.30 | 22.70 | 0.00 | - | 1 | 15 | 108.15% |
| CROX240517C00123000 | 2024-05-08 10:01AM EDT | 123.00 | 11.40 | 19.10 | 22.00 | 0.00 | - | 3 | 42 | 68.16% |
| CROX240517C00124000 | 2024-05-07 2:34PM EDT | 124.00 | 9.40 | 18.70 | 20.90 | 0.00 | - | 1 | 113 | 75.44% |
| CROX240517C00125000 | 2024-05-10 12:21PM EDT | 125.00 | 16.87 | 17.60 | 18.80 | +2.57 | +17.97% | 1 | 281 | 72.17% |
| CROX240517C00126000 | 2024-05-10 3:49PM EDT | 126.00 | 16.90 | 16.70 | 17.90 | +7.10 | +72.45% | 9 | 128 | 72.17% |
| CROX240517C00127000 | 2024-05-10 3:49PM EDT | 127.00 | 15.90 | 15.70 | 17.10 | +7.20 | +82.76% | 5 | 319 | 74.41% |
| CROX240517C00128000 | 2024-05-09 10:53AM EDT | 128.00 | 12.00 | 14.70 | 16.70 | 0.00 | - | 1 | 169 | 59.18% |
| CROX240517C00129000 | 2024-05-09 3:59PM EDT | 129.00 | 10.67 | 12.30 | 15.70 | 0.00 | - | 6 | 26 | 80.91% |
| CROX240517C00130000 | 2024-05-10 3:35PM EDT | 130.00 | 13.05 | 12.80 | 14.00 | +3.08 | +30.89% | 32 | 2,107 | 61.38% |
| CROX240517C00131000 | 2024-05-10 10:07AM EDT | 131.00 | 9.95 | 11.10 | 13.90 | +1.85 | +22.84% | 9 | 48 | 76.90% |
| CROX240517C00132000 | 2024-05-10 3:50PM EDT | 132.00 | 10.91 | 10.80 | 12.90 | +2.87 | +35.70% | 6 | 51 | 50.73% |
| CROX240517C00133000 | 2024-05-10 2:20PM EDT | 133.00 | 9.19 | 9.90 | 12.00 | +1.98 | +27.46% | 6 | 64 | 70.48% |
| CROX240517C00134000 | 2024-05-09 3:59PM EDT | 134.00 | 6.15 | 8.60 | 10.90 | 0.00 | - | 6 | 47 | 64.58% |
| CROX240517C00135000 | 2024-05-10 3:57PM EDT | 135.00 | 8.59 | 8.20 | 9.10 | +3.29 | +62.08% | 45 | 1,478 | 45.85% |
| CROX240517C00136000 | 2024-05-10 3:22PM EDT | 136.00 | 7.08 | 7.30 | 8.80 | +2.63 | +59.10% | 1 | 98 | 54.49% |
| CROX240517C00137000 | 2024-05-10 2:25PM EDT | 137.00 | 6.00 | 6.40 | 8.00 | +1.95 | +48.15% | 7 | 91 | 53.37% |
| CROX240517C00138000 | 2024-05-10 3:30PM EDT | 138.00 | 5.50 | 5.50 | 6.80 | +2.10 | +61.76% | 17 | 133 | 45.85% |
| CROX240517C00139000 | 2024-05-10 3:47PM EDT | 139.00 | 4.74 | 4.90 | 5.30 | +1.94 | +69.29% | 7 | 135 | 33.77% |
| CROX240517C00140000 | 2024-05-10 3:57PM EDT | 140.00 | 4.30 | 4.10 | 4.50 | +1.85 | +75.51% | 276 | 1,737 | 32.42% |
| CROX240517C00141000 | 2024-05-10 3:44PM EDT | 141.00 | 3.30 | 3.40 | 3.80 | +2.30 | +230.00% | 37 | 60 | 31.89% |
| CROX240517C00142000 | 2024-05-10 3:42PM EDT | 142.00 | 2.70 | 2.85 | 3.10 | +1.25 | +86.21% | 125 | 97 | 30.62% |
| CROX240517C00143000 | 2024-05-10 3:59PM EDT | 143.00 | 2.35 | 2.30 | 2.50 | +1.30 | +123.81% | 26 | 7 | 29.88% |
| CROX240517C00144000 | 2024-05-10 3:39PM EDT | 144.00 | 1.57 | 1.75 | 1.95 | +0.70 | +80.46% | 165 | 103 | 28.93% |
| CROX240517C00145000 | 2024-05-10 3:57PM EDT | 145.00 | 1.40 | 1.35 | 1.50 | +0.75 | +115.38% | 1,479 | 4,993 | 28.39% |
| CROX240517C00146000 | 2024-05-10 3:32PM EDT | 146.00 | 1.01 | 1.00 | 1.15 | +0.45 | +80.36% | 17 | 14 | 28.25% |
| CROX240517C00148000 | 2024-05-10 3:30PM EDT | 148.00 | 0.50 | 0.50 | 0.65 | +0.12 | +31.58% | 9 | 1 | 28.27% |
| CROX240517C00149000 | 2024-05-10 3:58PM EDT | 149.00 | 0.38 | 0.35 | 0.50 | +0.13 | +52.00% | 5 | 5 | 28.76% |
| CROX240517C00150000 | 2024-05-10 3:34PM EDT | 150.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 189 | 579 | 28.52% |
| CROX240517C00155000 | 2024-05-10 3:46PM EDT | 155.00 | 0.11 | 0.05 | 0.15 | -0.22 | -66.67% | 102 | 625 | 34.57% |
| CROX240517C00160000 | 2024-05-10 1:06PM EDT | 160.00 | 0.08 | 0.05 | 0.50 | +0.03 | +60.00% | 10 | 77 | 51.17% |
| CROX240517C00165000 | 2024-05-07 12:45PM EDT | 165.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 38 | 51.66% |
| CROX240517C00170000 | 2024-05-07 10:02AM EDT | 170.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 54.88% |
| CROX240517C00175000 | 2024-05-09 3:11PM EDT | 175.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 69.14% |
| CROX240517C00180000 | 2024-04-18 12:06PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 15 | 70.31% |
| CROX240517C00185000 | 2024-05-01 12:59PM EDT | 185.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 77.34% |
| CROX240517C00190000 | 2024-05-07 11:43AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 78.13% |
| CROX240517C00195000 | 2024-05-03 9:45AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 551 | 84.38% |
| CROX240517C00200000 | 2024-04-30 12:42PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 193 | 90.63% |
| CROX240517C00210000 | 2024-05-06 9:38AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,225 | 101.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240517P00075000 | 2024-04-25 10:24AM EDT | 75.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 171.88% |
| CROX240517P00080000 | 2024-05-03 3:43PM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 156.25% |
| CROX240517P00085000 | 2024-05-06 10:01AM EDT | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 140.63% |
| CROX240517P00090000 | 2024-05-06 2:17PM EDT | 90.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 19 | 189.26% |
| CROX240517P00095000 | 2024-05-07 9:31AM EDT | 95.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 207 | 113.28% |
| CROX240517P00100000 | 2024-05-09 1:23PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,253 | 100.00% |
| CROX240517P00105000 | 2024-05-10 3:13PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 3,416 | 95.31% |
| CROX240517P00107000 | 2024-05-08 9:38AM EDT | 107.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 40 | 82.81% |
| CROX240517P00108000 | 2024-05-09 10:22AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 80.47% |
| CROX240517P00109000 | 2024-05-08 11:18AM EDT | 109.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 26 | 78.13% |
| CROX240517P00110000 | 2024-05-09 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 358 | 75.78% |
| CROX240517P00111000 | 2024-05-08 2:05PM EDT | 111.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 12 | 79.69% |
| CROX240517P00112000 | 2024-05-10 2:23PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 1 | 14 | 77.34% |
| CROX240517P00113000 | 2024-05-10 10:52AM EDT | 113.00 | 0.05 | 0.00 | 1.30 | -0.06 | -54.55% | 2 | 10 | 116.89% |
| CROX240517P00114000 | 2024-05-10 1:12PM EDT | 114.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 10 | 12 | 72.27% |
| CROX240517P00115000 | 2024-05-08 2:29PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 24 | 332 | 74.02% |
| CROX240517P00116000 | 2024-05-10 3:00PM EDT | 116.00 | 0.05 | 0.05 | 0.10 | -2.40 | -97.96% | 2 | 21 | 71.48% |
| CROX240517P00117000 | 2024-05-09 11:22AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 15 | 65.23% |
| CROX240517P00118000 | 2024-05-08 2:46PM EDT | 118.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 17 | 66.41% |
| CROX240517P00119000 | 2024-05-09 3:59PM EDT | 119.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 24 | 63.87% |
| CROX240517P00120000 | 2024-05-10 3:13PM EDT | 120.00 | 0.08 | 0.05 | 0.10 | -0.37 | -82.22% | 1 | 4,657 | 61.33% |
| CROX240517P00121000 | 2024-05-10 3:47PM EDT | 121.00 | 0.06 | 0.05 | 0.10 | -4.29 | -98.62% | 4 | 70 | 58.98% |
| CROX240517P00122000 | 2024-05-08 1:07PM EDT | 122.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 2 | 15 | 56.45% |
| CROX240517P00123000 | 2024-05-09 12:03PM EDT | 123.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 80 | 53.91% |
| CROX240517P00124000 | 2024-05-10 10:23AM EDT | 124.00 | 0.32 | 0.05 | 0.10 | +0.07 | +28.00% | 13 | 106 | 51.56% |
| CROX240517P00125000 | 2024-05-10 10:23AM EDT | 125.00 | 0.37 | 0.00 | 0.15 | +0.22 | +146.67% | 19 | 349 | 55.08% |
| CROX240517P00126000 | 2024-05-10 9:58AM EDT | 126.00 | 0.10 | 0.05 | 0.25 | -0.35 | -77.78% | 48 | 160 | 52.34% |
| CROX240517P00127000 | 2024-05-09 10:10AM EDT | 127.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 5 | 141 | 52.54% |
| CROX240517P00128000 | 2024-05-10 9:30AM EDT | 128.00 | 0.38 | 0.05 | 0.30 | +0.14 | +58.33% | 5 | 130 | 54.30% |
| CROX240517P00129000 | 2024-05-10 9:30AM EDT | 129.00 | 0.43 | 0.05 | 0.20 | +0.22 | +104.76% | 3 | 65 | 46.97% |
| CROX240517P00130000 | 2024-05-10 3:33PM EDT | 130.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 53 | 798 | 44.24% |
| CROX240517P00131000 | 2024-05-10 11:50AM EDT | 131.00 | 0.15 | 0.05 | 0.20 | -1.90 | -92.68% | 1 | 14 | 41.41% |
| CROX240517P00132000 | 2024-05-10 12:54PM EDT | 132.00 | 0.20 | 0.05 | 0.20 | -0.27 | -57.45% | 30 | 43 | 38.57% |
| CROX240517P00133000 | 2024-05-10 3:20PM EDT | 133.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 3 | 64 | 35.79% |
| CROX240517P00134000 | 2024-05-10 2:35PM EDT | 134.00 | 0.25 | 0.10 | 0.25 | -0.50 | -66.67% | 15 | 100 | 34.77% |
| CROX240517P00135000 | 2024-05-10 3:40PM EDT | 135.00 | 0.25 | 0.15 | 0.30 | -0.70 | -73.68% | 55 | 786 | 33.35% |
| CROX240517P00136000 | 2024-05-10 11:06AM EDT | 136.00 | 0.84 | 0.25 | 0.40 | -0.86 | -50.59% | 9 | 87 | 32.91% |
| CROX240517P00137000 | 2024-05-10 3:57PM EDT | 137.00 | 0.45 | 0.30 | 0.50 | -3.09 | -87.29% | 41 | 123 | 31.84% |
| CROX240517P00138000 | 2024-05-10 3:59PM EDT | 138.00 | 0.52 | 0.45 | 0.60 | -1.27 | -70.95% | 24 | 59 | 30.30% |
| CROX240517P00139000 | 2024-05-10 3:59PM EDT | 139.00 | 0.70 | 0.60 | 0.75 | -1.70 | -70.83% | 226 | 362 | 29.20% |
| CROX240517P00140000 | 2024-05-10 3:57PM EDT | 140.00 | 1.00 | 0.80 | 0.95 | -1.80 | -64.29% | 934 | 438 | 28.27% |
| CROX240517P00141000 | 2024-05-10 3:59PM EDT | 141.00 | 1.17 | 1.10 | 1.25 | -2.23 | -65.59% | 37 | 21 | 28.03% |
| CROX240517P00142000 | 2024-05-10 2:35PM EDT | 142.00 | 1.95 | 1.45 | 1.60 | -5.65 | -74.34% | 22 | 1 | 27.61% |
| CROX240517P00145000 | 2024-05-10 3:32PM EDT | 145.00 | 3.20 | 2.10 | 3.20 | -3.70 | -53.62% | 3 | 62 | 28.00% |
| CROX240517P00150000 | 2024-05-07 10:09AM EDT | 150.00 | 11.80 | 5.30 | 7.80 | 0.00 | - | 1 | 27 | 42.43% |
| CROX240517P00155000 | 2024-03-27 3:07PM EDT | 155.00 | 16.60 | 29.00 | 31.60 | 0.00 | - | 9 | 6 | 293.19% |
| CROX240517P00165000 | 2024-04-01 10:21AM EDT | 165.00 | 22.70 | 41.20 | 44.30 | 0.00 | - | - | 0 | 364.58% |
© 2024 Yahoo. All rights reserved.