Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,632.26 +523.12 (+0.76%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524C00080000 | 2024-05-13 12:03PM EDT | 80.00 | 61.20 | 63.30 | 65.90 | 0.00 | - | 2 | 2 | 265.63% |
| CROX240524C00095000 | 2024-05-09 11:39AM EDT | 95.00 | 44.35 | 47.90 | 51.40 | 0.00 | - | 1 | 1 | 203.32% |
| CROX240524C00105000 | 2024-04-26 9:34AM EDT | 105.00 | 22.40 | 37.50 | 41.20 | 0.00 | - | 184 | 184 | 251.95% |
| CROX240524C00110000 | 2024-05-08 9:30AM EDT | 110.00 | 26.07 | 32.60 | 36.20 | 0.00 | - | - | 1 | 223.73% |
| CROX240524C00116000 | 2024-04-25 10:05AM EDT | 116.00 | 10.40 | 27.40 | 30.20 | 0.00 | - | - | 1 | 128.71% |
| CROX240524C00117000 | 2024-05-02 10:12AM EDT | 117.00 | 12.00 | 25.70 | 29.20 | 0.00 | - | - | 16 | 83.59% |
| CROX240524C00119000 | 2024-04-25 11:26AM EDT | 119.00 | 9.70 | 23.60 | 26.90 | 0.00 | - | - | 1 | 164.75% |
| CROX240524C00120000 | 2024-04-16 10:07AM EDT | 120.00 | 9.50 | 19.80 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| CROX240524C00121000 | 2024-04-22 9:59AM EDT | 121.00 | 9.70 | 21.70 | 25.20 | 0.00 | - | 2 | 2 | 71.48% |
| CROX240524C00122000 | 2024-05-14 2:25PM EDT | 122.00 | 24.54 | 20.70 | 24.20 | 0.00 | - | 3 | 3 | 68.75% |
| CROX240524C00123000 | 2024-05-21 2:49PM EDT | 123.00 | 21.25 | 19.70 | 23.20 | +8.71 | +69.46% | 8 | 8 | 65.63% |
| CROX240524C00124000 | 2024-05-21 9:30AM EDT | 124.00 | 15.30 | 19.00 | 22.20 | -2.75 | -15.24% | 3 | 36 | 82.42% |
| CROX240524C00125000 | 2024-05-07 11:03AM EDT | 125.00 | 12.90 | 18.00 | 20.90 | 0.00 | - | 3 | 0 | 59.77% |
| CROX240524C00126000 | 2024-05-16 3:23PM EDT | 126.00 | 15.29 | 17.20 | 20.20 | 0.00 | - | 1 | 3 | 82.23% |
| CROX240524C00127000 | 2024-05-21 2:49PM EDT | 127.00 | 17.07 | 17.10 | 19.50 | +7.84 | +84.94% | 8 | 28 | 104.69% |
| CROX240524C00128000 | 2024-05-20 11:29AM EDT | 128.00 | 12.91 | 14.80 | 18.20 | 0.00 | - | 4 | 9 | 58.98% |
| CROX240524C00129000 | 2024-05-07 11:48AM EDT | 129.00 | 9.65 | 13.70 | 17.30 | 0.00 | - | 7 | 7 | 55.66% |
| CROX240524C00130000 | 2024-05-20 9:35AM EDT | 130.00 | 11.20 | 12.80 | 16.20 | 0.00 | - | 1 | 22 | 52.54% |
| CROX240524C00131000 | 2024-05-10 10:24AM EDT | 131.00 | 11.20 | 12.20 | 15.10 | 0.00 | - | 1 | 98 | 60.35% |
| CROX240524C00133000 | 2024-05-21 11:04AM EDT | 133.00 | 10.85 | 9.70 | 13.30 | +2.55 | +30.72% | 5 | 6 | 102.25% |
| CROX240524C00134000 | 2024-05-17 9:46AM EDT | 134.00 | 8.10 | 9.40 | 12.00 | 0.00 | - | 3 | 6 | 51.42% |
| CROX240524C00135000 | 2024-05-21 1:57PM EDT | 135.00 | 8.90 | 8.60 | 11.00 | +2.80 | +45.90% | 1 | 96 | 51.47% |
| CROX240524C00136000 | 2024-05-17 12:16PM EDT | 136.00 | 6.82 | 8.30 | 9.80 | 0.00 | - | 1 | 111 | 55.32% |
| CROX240524C00137000 | 2024-05-21 2:49PM EDT | 137.00 | 7.47 | 7.40 | 8.20 | +2.16 | +40.68% | 8 | 29 | 54.74% |
| CROX240524C00138000 | 2024-05-21 11:06AM EDT | 138.00 | 5.90 | 6.50 | 8.30 | -0.10 | -1.67% | 5 | 54 | 54.64% |
| CROX240524C00139000 | 2024-05-21 3:52PM EDT | 139.00 | 5.70 | 5.00 | 7.30 | +3.65 | +178.05% | 22 | 31 | 67.97% |
| CROX240524C00140000 | 2024-05-21 12:01PM EDT | 140.00 | 3.81 | 4.90 | 5.90 | +2.21 | +138.13% | 54 | 226 | 54.20% |
| CROX240524C00141000 | 2024-05-21 3:53PM EDT | 141.00 | 4.10 | 4.10 | 4.40 | +2.86 | +230.65% | 10 | 96 | 38.53% |
| CROX240524C00142000 | 2024-05-21 3:56PM EDT | 142.00 | 3.48 | 3.30 | 3.70 | +2.58 | +286.67% | 60 | 90 | 38.28% |
| CROX240524C00143000 | 2024-05-21 3:08PM EDT | 143.00 | 2.80 | 2.75 | 2.95 | +2.19 | +359.02% | 49 | 100 | 36.08% |
| CROX240524C00144000 | 2024-05-21 3:37PM EDT | 144.00 | 2.17 | 2.15 | 2.40 | +1.72 | +382.22% | 71 | 68 | 36.26% |
| CROX240524C00145000 | 2024-05-21 3:47PM EDT | 145.00 | 1.80 | 1.70 | 1.85 | +1.43 | +386.49% | 784 | 361 | 35.21% |
| CROX240524C00146000 | 2024-05-21 3:33PM EDT | 146.00 | 1.45 | 1.30 | 1.45 | +1.20 | +480.00% | 164 | 41 | 35.43% |
| CROX240524C00147000 | 2024-05-21 3:59PM EDT | 147.00 | 1.09 | 1.00 | 1.05 | +0.90 | +473.68% | 320 | 30 | 34.38% |
| CROX240524C00148000 | 2024-05-21 2:42PM EDT | 148.00 | 0.55 | 0.70 | 0.90 | +0.32 | +139.13% | 171 | 93 | 36.87% |
| CROX240524C00149000 | 2024-05-21 1:06PM EDT | 149.00 | 0.50 | 0.50 | 0.65 | -0.40 | -44.44% | 13 | 42 | 36.43% |
| CROX240524C00150000 | 2024-05-21 3:53PM EDT | 150.00 | 0.35 | 0.35 | 0.45 | +0.25 | +250.00% | 148 | 54 | 35.79% |
| CROX240524C00152500 | 2024-05-21 3:09PM EDT | 152.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 6 | 51 | 38.77% |
| CROX240524C00155000 | 2024-05-21 3:10PM EDT | 155.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 3 | 36 | 44.73% |
| CROX240524C00157500 | 2024-05-21 3:32PM EDT | 157.50 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 11 | 46 | 58.40% |
| CROX240524C00160000 | 2024-05-21 3:32PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 10 | 18 | 52.34% |
| CROX240524C00162500 | 2024-05-21 2:16PM EDT | 162.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 341 | 24 | 56.25% |
| CROX240524C00165000 | 2024-05-21 3:34PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 262 | 36 | 58.59% |
| CROX240524C00170000 | 2024-05-17 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 66 | 76.95% |
| CROX240524C00175000 | 2024-05-16 10:06AM EDT | 175.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 80 | 98.63% |
| CROX240524C00180000 | 2024-05-15 10:49AM EDT | 180.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 21 | 110.16% |
| CROX240524C00185000 | 2024-05-10 10:30AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 8 | 115.82% |
| CROX240524C00190000 | 2024-05-14 2:38PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 25 | 126.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240524P00075000 | 2024-05-06 2:09PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 231.25% |
| CROX240524P00090000 | 2024-05-17 10:12AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 170.31% |
| CROX240524P00094000 | 2024-05-17 12:56PM EDT | 94.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 225.78% |
| CROX240524P00095000 | 2024-05-16 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 152.34% |
| CROX240524P00099000 | 2024-05-14 11:28AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 190 | 139.06% |
| CROX240524P00100000 | 2024-05-08 10:19AM EDT | 100.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 197.66% |
| CROX240524P00101000 | 2024-05-13 2:06PM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 193.16% |
| CROX240524P00102000 | 2024-05-14 12:51PM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 28 | 188.48% |
| CROX240524P00103000 | 2024-05-14 12:51PM EDT | 103.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.98% |
| CROX240524P00105000 | 2024-05-10 12:21PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 30 | 175.20% |
| CROX240524P00106000 | 2024-05-16 10:50AM EDT | 106.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 137.50% |
| CROX240524P00107000 | 2024-05-16 1:16PM EDT | 107.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 71 | 133.59% |
| CROX240524P00108000 | 2024-05-17 9:40AM EDT | 108.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 167 | 130.08% |
| CROX240524P00109000 | 2024-05-15 10:50AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 106.25% |
| CROX240524P00110000 | 2024-05-20 9:32AM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 100 | 165 | 162.70% |
| CROX240524P00111000 | 2024-05-16 3:55PM EDT | 111.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 149.22% |
| CROX240524P00112000 | 2024-05-08 12:05PM EDT | 112.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 2 | 119.73% |
| CROX240524P00113000 | 2024-05-20 9:37AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 140.82% |
| CROX240524P00114000 | 2024-05-21 9:38AM EDT | 114.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 100 | 41 | 115.82% |
| CROX240524P00115000 | 2024-05-21 9:36AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 45 | 87.50% |
| CROX240524P00117000 | 2024-05-20 11:32AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 82.03% |
| CROX240524P00118000 | 2024-05-14 3:52PM EDT | 118.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 120.12% |
| CROX240524P00119000 | 2024-05-06 3:53PM EDT | 119.00 | 3.70 | 0.00 | 0.05 | 0.00 | - | - | 1 | 75.78% |
| CROX240524P00120000 | 2024-05-07 3:55PM EDT | 120.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | 57 | 53 | 91.21% |
| CROX240524P00121000 | 2024-05-07 9:39AM EDT | 121.00 | 0.88 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 69.92% |
| CROX240524P00122000 | 2024-05-21 12:00PM EDT | 122.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 7 | 4 | 73.44% |
| CROX240524P00123000 | 2024-05-09 1:04PM EDT | 123.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 30 | 2 | 77.93% |
| CROX240524P00124000 | 2024-05-21 3:00PM EDT | 124.00 | 0.05 | 0.00 | 0.50 | -0.23 | -82.14% | 3 | 52 | 87.89% |
| CROX240524P00125000 | 2024-05-21 11:57AM EDT | 125.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 3 | 19 | 84.18% |
| CROX240524P00126000 | 2024-05-15 12:17PM EDT | 126.00 | 0.39 | 0.00 | 0.80 | 0.00 | - | 10 | 11 | 89.06% |
| CROX240524P00127000 | 2024-05-21 1:36PM EDT | 127.00 | 0.05 | 0.00 | 0.25 | -0.22 | -81.48% | 6 | 15 | 66.99% |
| CROX240524P00128000 | 2024-05-15 12:17PM EDT | 128.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 79.69% |
| CROX240524P00129000 | 2024-05-15 11:59AM EDT | 129.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 74.41% |
| CROX240524P00130000 | 2024-05-20 2:09PM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 48 | 58.79% |
| CROX240524P00131000 | 2024-05-20 10:02AM EDT | 131.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 3 | 10 | 53.32% |
| CROX240524P00132000 | 2024-05-21 10:19AM EDT | 132.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 1 | 9 | 54.88% |
| CROX240524P00133000 | 2024-05-21 9:50AM EDT | 133.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 1 | 22 | 51.17% |
| CROX240524P00134000 | 2024-05-21 3:32PM EDT | 134.00 | 0.09 | 0.05 | 0.15 | -0.31 | -77.50% | 123 | 35 | 44.63% |
| CROX240524P00135000 | 2024-05-21 2:17PM EDT | 135.00 | 0.12 | 0.05 | 0.15 | -0.29 | -70.73% | 2 | 74 | 41.02% |
| CROX240524P00136000 | 2024-05-21 1:44PM EDT | 136.00 | 0.15 | 0.10 | 0.15 | -0.65 | -81.25% | 2 | 32 | 37.50% |
| CROX240524P00137000 | 2024-05-21 3:32PM EDT | 137.00 | 0.17 | 0.10 | 0.20 | -0.78 | -82.11% | 6 | 55 | 36.23% |
| CROX240524P00138000 | 2024-05-21 1:23PM EDT | 138.00 | 0.30 | 0.15 | 0.30 | -0.90 | -75.00% | 167 | 58 | 36.18% |
| CROX240524P00139000 | 2024-05-21 2:18PM EDT | 139.00 | 0.40 | 0.25 | 0.35 | -1.30 | -76.47% | 14 | 78 | 33.59% |
| CROX240524P00140000 | 2024-05-21 2:49PM EDT | 140.00 | 0.50 | 0.40 | 0.50 | -1.65 | -76.74% | 147 | 186 | 33.15% |
| CROX240524P00141000 | 2024-05-21 3:39PM EDT | 141.00 | 0.70 | 0.55 | 0.70 | -2.15 | -75.44% | 62 | 95 | 32.76% |
| CROX240524P00142000 | 2024-05-21 3:39PM EDT | 142.00 | 0.95 | 0.80 | 0.95 | -2.55 | -72.86% | 19 | 49 | 32.13% |
| CROX240524P00143000 | 2024-05-21 2:34PM EDT | 143.00 | 1.30 | 1.15 | 1.30 | -1.52 | -53.90% | 89 | 41 | 32.13% |
| CROX240524P00144000 | 2024-05-21 2:51PM EDT | 144.00 | 1.80 | 1.55 | 1.75 | -3.30 | -64.71% | 29 | 47 | 32.42% |
| CROX240524P00145000 | 2024-05-21 3:00PM EDT | 145.00 | 2.25 | 2.05 | 2.25 | -2.08 | -48.04% | 8 | 47 | 32.20% |
| CROX240524P00146000 | 2024-05-17 3:18PM EDT | 146.00 | 3.70 | 2.60 | 2.85 | -1.30 | -26.00% | 1 | 297 | 32.32% |
| CROX240524P00147000 | 2024-05-21 11:17AM EDT | 147.00 | 4.50 | 3.20 | 3.60 | +0.70 | +18.42% | 4 | 26 | 33.84% |
| CROX240524P00148000 | 2024-05-17 12:41PM EDT | 148.00 | 6.65 | 3.90 | 4.30 | 0.00 | - | 4 | 26 | 33.20% |
| CROX240524P00149000 | 2024-05-21 3:28PM EDT | 149.00 | 4.80 | 3.30 | 5.50 | -2.60 | -35.14% | 1 | 28 | 42.29% |
| CROX240524P00150000 | 2024-05-15 12:16PM EDT | 150.00 | 6.20 | 5.10 | 6.10 | 0.00 | - | 14 | 9 | 37.65% |
© 2024 Yahoo. All rights reserved.