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
69,595.79 +301.39 (+0.43%) 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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240607C00115000 | 2024-05-06 11:29AM EDT | 115.00 | 15.99 | 27.90 | 31.70 | 0.00 | - | - | 1 | 62.60% |
| CROX240607C00122000 | 2024-04-25 9:45AM EDT | 122.00 | 7.55 | 21.10 | 24.50 | 0.00 | - | - | 1 | 78.98% |
| CROX240607C00125000 | 2024-05-07 9:38AM EDT | 125.00 | 14.74 | 18.10 | 21.80 | 0.00 | - | 1 | 1 | 74.98% |
| CROX240607C00126000 | 2024-05-06 3:44PM EDT | 126.00 | 8.20 | 17.10 | 20.80 | 0.00 | - | - | 2 | 72.31% |
| CROX240607C00127000 | 2024-05-07 9:52AM EDT | 127.00 | 15.00 | 16.20 | 19.90 | 0.00 | - | - | 2 | 70.83% |
| CROX240607C00130000 | 2024-05-06 3:45PM EDT | 130.00 | 6.49 | 13.20 | 17.00 | 0.00 | - | - | 3 | 63.84% |
| CROX240607C00131000 | 2024-05-16 2:11PM EDT | 131.00 | 11.20 | 12.30 | 15.70 | 0.00 | - | 1 | 1 | 57.86% |
| CROX240607C00132000 | 2024-05-09 2:36PM EDT | 132.00 | 9.50 | 11.90 | 15.10 | 0.00 | - | 2 | 2 | 59.40% |
| CROX240607C00133000 | 2024-05-10 11:57AM EDT | 133.00 | 10.30 | 11.00 | 13.40 | 0.00 | - | - | 1 | 49.29% |
| CROX240607C00134000 | 2024-05-09 2:36PM EDT | 134.00 | 8.02 | 10.00 | 13.30 | 0.00 | - | 2 | 6 | 55.76% |
| CROX240607C00135000 | 2024-05-20 12:42PM EDT | 135.00 | 7.25 | 10.20 | 10.90 | 0.00 | - | 1 | 14 | 38.70% |
| CROX240607C00137000 | 2024-05-15 10:14AM EDT | 137.00 | 11.50 | 8.00 | 10.00 | 0.00 | - | - | 1 | 44.26% |
| CROX240607C00138000 | 2024-05-15 11:28AM EDT | 138.00 | 9.92 | 6.70 | 8.40 | 0.00 | - | 2 | 4 | 35.79% |
| CROX240607C00139000 | 2024-05-14 12:35PM EDT | 139.00 | 9.80 | 5.90 | 7.70 | 0.00 | - | 1 | 2 | 35.67% |
| CROX240607C00140000 | 2024-05-20 2:31PM EDT | 140.00 | 3.40 | 6.40 | 8.60 | 0.00 | - | 15 | 149 | 48.74% |
| CROX240607C00141000 | 2024-05-20 9:30AM EDT | 141.00 | 4.00 | 5.70 | 6.20 | 0.00 | - | 1 | 2 | 33.81% |
| CROX240607C00142000 | 2024-05-21 3:34PM EDT | 142.00 | 5.50 | 5.10 | 5.50 | -2.70 | -32.93% | 4 | 10 | 32.94% |
| CROX240607C00143000 | 2024-05-21 3:23PM EDT | 143.00 | 4.76 | 4.60 | 4.90 | +1.56 | +48.75% | 12 | 7 | 32.62% |
| CROX240607C00144000 | 2024-05-21 3:03PM EDT | 144.00 | 4.10 | 4.00 | 4.30 | +2.03 | +98.07% | 23 | 2 | 31.98% |
| CROX240607C00145000 | 2024-05-21 3:22PM EDT | 145.00 | 3.70 | 3.60 | 3.80 | +2.22 | +150.00% | 8 | 34 | 31.86% |
| CROX240607C00146000 | 2024-05-21 12:19PM EDT | 146.00 | 2.45 | 3.10 | 3.40 | +1.14 | +87.02% | 3 | 6 | 32.20% |
| CROX240607C00147000 | 2024-05-17 2:24PM EDT | 147.00 | 1.85 | 2.65 | 4.50 | 0.00 | - | 1 | 6 | 44.15% |
| CROX240607C00148000 | 2024-05-21 3:23PM EDT | 148.00 | 2.36 | 2.30 | 2.50 | +1.06 | +81.54% | 4 | 3 | 31.20% |
| CROX240607C00149000 | 2024-05-21 3:41PM EDT | 149.00 | 2.08 | 1.95 | 2.20 | +1.28 | +160.00% | 15 | 12 | 31.47% |
| CROX240607C00150000 | 2024-05-21 2:01PM EDT | 150.00 | 1.50 | 1.65 | 1.85 | +0.35 | +30.43% | 2 | 8 | 31.01% |
| CROX240607C00155000 | 2024-05-20 12:57PM EDT | 155.00 | 0.30 | 0.65 | 0.80 | 0.00 | - | 1 | 10 | 30.81% |
| CROX240607C00160000 | 2024-05-17 12:17PM EDT | 160.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 33 | 31.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240607P00090000 | 2024-05-06 11:09AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 30 | 129.30% |
| CROX240607P00095000 | 2024-05-02 11:22AM EDT | 95.00 | 0.67 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 116.70% |
| CROX240607P00100000 | 2024-05-06 11:29AM EDT | 100.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 93.16% |
| CROX240607P00105000 | 2024-05-13 11:35AM EDT | 105.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 93.07% |
| CROX240607P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 430 | 67.09% |
| CROX240607P00113000 | 2024-05-09 2:36PM EDT | 113.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 4 | 5 | 85.11% |
| CROX240607P00115000 | 2024-05-08 3:05PM EDT | 115.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 2 | 80.42% |
| CROX240607P00119000 | 2024-05-09 10:29AM EDT | 119.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 55.47% |
| CROX240607P00120000 | 2024-05-09 10:29AM EDT | 120.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 53.52% |
| CROX240607P00121000 | 2024-05-08 9:34AM EDT | 121.00 | 0.90 | 0.05 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CROX240607P00122000 | 2024-05-07 11:17AM EDT | 122.00 | 1.10 | 0.05 | 1.40 | 0.00 | - | - | 1 | 57.28% |
| CROX240607P00124000 | 2024-05-09 3:59PM EDT | 124.00 | 0.60 | 0.05 | 1.20 | 0.00 | - | 1 | 4 | 51.03% |
| CROX240607P00125000 | 2024-05-08 3:15PM EDT | 125.00 | 1.31 | 0.10 | 0.35 | 0.00 | - | - | 16 | 42.58% |
| CROX240607P00126000 | 2024-05-20 2:02PM EDT | 126.00 | 0.25 | 0.05 | 0.30 | -0.10 | -28.57% | 15 | 15 | 39.36% |
| CROX240607P00127000 | 2024-05-21 10:26AM EDT | 127.00 | 0.25 | 0.05 | 0.30 | -0.10 | -28.57% | 20 | 65 | 37.55% |
| CROX240607P00129000 | 2024-05-07 9:46AM EDT | 129.00 | 1.61 | 0.20 | 0.30 | 0.00 | - | - | 1 | 33.89% |
| CROX240607P00130000 | 2024-05-17 9:37AM EDT | 130.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 1 | 14 | 33.20% |
| CROX240607P00131000 | 2024-05-14 12:37PM EDT | 131.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | - | 4 | 32.42% |
| CROX240607P00133000 | 2024-05-14 10:07AM EDT | 133.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 1 | 7 | 32.01% |
| CROX240607P00134000 | 2024-05-21 10:30AM EDT | 134.00 | 0.95 | 0.50 | 0.70 | -0.40 | -29.63% | 1 | 2 | 31.40% |
| CROX240607P00135000 | 2024-05-20 2:14PM EDT | 135.00 | 1.41 | 0.55 | 0.80 | -0.37 | -20.79% | 2 | 7 | 30.59% |
| CROX240607P00136000 | 2024-05-17 11:26AM EDT | 136.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | 1 | 4 | 30.19% |
| CROX240607P00137000 | 2024-05-21 2:17PM EDT | 137.00 | 1.08 | 0.90 | 1.15 | -1.02 | -48.57% | 1 | 5 | 30.08% |
| CROX240607P00138000 | 2024-05-21 3:22PM EDT | 138.00 | 1.15 | 0.95 | 1.35 | -1.65 | -58.93% | 1 | 5 | 29.66% |
| CROX240607P00139000 | 2024-05-21 3:29PM EDT | 139.00 | 1.45 | 0.35 | 1.60 | -1.00 | -40.82% | 30 | 6 | 29.44% |
| CROX240607P00140000 | 2024-05-20 3:54PM EDT | 140.00 | 3.06 | 1.70 | 1.90 | -0.74 | -19.47% | 2 | 8 | 29.36% |
| CROX240607P00141000 | 2024-05-20 1:34PM EDT | 141.00 | 3.50 | 2.05 | 2.20 | -0.80 | -18.60% | 1 | 30 | 28.94% |
| CROX240607P00142000 | 2024-05-20 3:54PM EDT | 142.00 | 4.80 | 2.40 | 2.60 | 0.00 | - | 20 | 31 | 29.05% |
| CROX240607P00143000 | 2024-05-17 11:43AM EDT | 143.00 | 4.28 | 2.70 | 3.00 | 0.00 | - | 6 | 25 | 28.81% |
| CROX240607P00144000 | 2024-05-21 3:20PM EDT | 144.00 | 3.10 | 3.00 | 3.80 | -2.15 | -40.95% | 1 | 16 | 31.37% |
| CROX240607P00145000 | 2024-05-21 3:22PM EDT | 145.00 | 3.80 | 3.70 | 3.90 | -2.95 | -43.70% | 4 | 47 | 28.10% |
| CROX240607P00146000 | 2024-05-21 3:40PM EDT | 146.00 | 4.40 | 4.20 | 6.10 | -1.05 | -19.27% | 1 | 6 | 41.00% |
| CROX240607P00147000 | 2024-05-14 1:37PM EDT | 147.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | - | 1 | 28.42% |
| CROX240607P00148000 | 2024-05-15 11:01AM EDT | 148.00 | 4.80 | 5.40 | 5.70 | 0.00 | - | - | 13 | 28.05% |
| CROX240607P00149000 | 2024-05-14 2:09PM EDT | 149.00 | 5.50 | 6.00 | 6.40 | 0.00 | - | - | 1 | 28.20% |
| CROX240607P00150000 | 2024-05-14 3:07PM EDT | 150.00 | 6.50 | 5.00 | 7.10 | 0.00 | - | - | 7 | 28.02% |
© 2024 Yahoo. All rights reserved.