Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,089.46 +385.30 (+0.59%) CMC Crypto 200
1,402.80 -15.07 (-1.06%)
Crocs, Inc. (CROX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628C00080000 | 2024-05-13 12:03PM EDT | 80.00 | 61.55 | 75.50 | 79.30 | 0.00 | - | 2 | 2 | 180.08% |
| CROX240628C00115000 | 2024-06-13 3:05PM EDT | 115.00 | 43.05 | 40.60 | 44.30 | 0.00 | - | 2 | 2 | 94.34% |
| CROX240628C00120000 | 2024-05-21 10:16AM EDT | 120.00 | 24.00 | 36.30 | 39.30 | 0.00 | - | - | 2 | 94.29% |
| CROX240628C00125000 | 2024-05-14 10:52AM EDT | 125.00 | 22.71 | 31.30 | 34.30 | 0.00 | - | - | 2 | 82.72% |
| CROX240628C00127000 | 2024-06-14 3:44PM EDT | 127.00 | 31.25 | 28.60 | 32.30 | +7.34 | +30.70% | 3 | 3 | 68.75% |
| CROX240628C00130000 | 2024-05-20 10:51AM EDT | 130.00 | 13.35 | 25.60 | 29.10 | 0.00 | - | - | 2 | 59.47% |
| CROX240628C00131000 | 2024-05-17 1:53PM EDT | 131.00 | 13.00 | 24.70 | 28.40 | 0.00 | - | 1 | 1 | 63.28% |
| CROX240628C00136000 | 2024-06-14 2:57PM EDT | 136.00 | 21.52 | 19.80 | 23.40 | +10.53 | +95.81% | 2 | 2 | 53.96% |
| CROX240628C00137000 | 2024-06-06 3:39PM EDT | 137.00 | 12.10 | 18.80 | 22.30 | 0.00 | - | - | 1 | 50.73% |
| CROX240628C00139000 | 2024-05-17 9:43AM EDT | 139.00 | 7.45 | 16.80 | 19.60 | 0.00 | - | 10 | 12 | 63.87% |
| CROX240628C00140000 | 2024-06-14 3:36PM EDT | 140.00 | 18.40 | 16.70 | 18.30 | +2.84 | +18.25% | 4 | 12 | 57.10% |
| CROX240628C00141000 | 2024-06-13 12:28PM EDT | 141.00 | 16.09 | 15.90 | 17.40 | 0.00 | - | 2 | 2 | 56.08% |
| CROX240628C00142000 | 2024-06-14 3:36PM EDT | 142.00 | 15.69 | 15.00 | 17.40 | +8.19 | +109.20% | 8 | 4 | 50.83% |
| CROX240628C00143000 | 2024-06-07 1:35PM EDT | 143.00 | 9.07 | 13.60 | 16.70 | 0.00 | - | 1 | 5 | 66.61% |
| CROX240628C00144000 | 2024-06-11 10:58AM EDT | 144.00 | 9.86 | 12.70 | 15.00 | 0.00 | - | 1 | 4 | 55.91% |
| CROX240628C00145000 | 2024-06-04 12:35PM EDT | 145.00 | 7.80 | 12.60 | 13.30 | 0.00 | - | 1 | 2 | 44.82% |
| CROX240628C00146000 | 2024-05-16 12:29PM EDT | 146.00 | 4.70 | 11.70 | 12.50 | 0.00 | - | - | 8 | 44.75% |
| CROX240628C00147000 | 2024-06-13 12:27PM EDT | 147.00 | 10.51 | 10.90 | 11.40 | 0.00 | - | 3 | 9 | 40.99% |
| CROX240628C00148000 | 2024-06-13 1:44PM EDT | 148.00 | 11.09 | 8.80 | 11.30 | 0.00 | - | 6 | 17 | 48.07% |
| CROX240628C00149000 | 2024-06-14 10:38AM EDT | 149.00 | 8.50 | 9.20 | 10.30 | +2.26 | +36.22% | 3 | 31 | 45.17% |
| CROX240628C00150000 | 2024-06-14 11:38AM EDT | 150.00 | 7.60 | 8.40 | 9.00 | -1.12 | -12.84% | 2 | 13 | 39.28% |
| CROX240628C00152500 | 2024-06-13 2:41PM EDT | 152.50 | 8.20 | 6.60 | 7.50 | 0.00 | - | 14 | 77 | 40.87% |
| CROX240628C00155000 | 2024-06-14 10:40AM EDT | 155.00 | 4.20 | 5.00 | 5.30 | -1.60 | -27.59% | 5 | 38 | 34.77% |
| CROX240628C00157500 | 2024-06-14 1:16PM EDT | 157.50 | 3.58 | 3.60 | 3.90 | -1.42 | -28.40% | 4 | 20 | 33.83% |
| CROX240628C00160000 | 2024-06-14 3:36PM EDT | 160.00 | 2.89 | 2.55 | 4.20 | -0.68 | -19.05% | 8 | 30 | 45.08% |
| CROX240628C00162500 | 2024-06-14 3:54PM EDT | 162.50 | 1.94 | 1.70 | 1.95 | -0.56 | -22.40% | 21 | 33 | 33.15% |
| CROX240628C00165000 | 2024-06-14 3:52PM EDT | 165.00 | 1.30 | 1.10 | 1.30 | -0.70 | -35.00% | 27 | 154 | 32.84% |
| CROX240628C00167500 | 2024-06-13 3:54PM EDT | 167.50 | 1.35 | 0.70 | 1.00 | 0.00 | - | 16 | 146 | 34.69% |
| CROX240628C00170000 | 2024-06-13 1:16PM EDT | 170.00 | 0.55 | 0.45 | 1.15 | -0.19 | -25.68% | 1 | 61 | 41.53% |
| CROX240628C00175000 | 2024-05-24 1:15PM EDT | 175.00 | 0.36 | 0.10 | 1.45 | 0.00 | - | 1 | 1 | 54.86% |
| CROX240628C00185000 | 2024-06-06 12:45PM EDT | 185.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 1 | 0 | 59.77% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240628P00110000 | 2024-06-12 3:18PM EDT | 110.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 3 | 126.56% |
| CROX240628P00120000 | 2024-06-14 3:42PM EDT | 120.00 | 0.13 | 0.00 | 0.80 | -0.07 | -35.00% | 41 | 29 | 80.86% |
| CROX240628P00122000 | 2024-05-22 11:31AM EDT | 122.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | - | 1 | 96.41% |
| CROX240628P00125000 | 2024-05-29 11:17AM EDT | 125.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 107 | 89.16% |
| CROX240628P00126000 | 2024-05-15 10:55AM EDT | 126.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 4 | 53.91% |
| CROX240628P00128000 | 2024-06-04 3:05PM EDT | 128.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 53.81% |
| CROX240628P00129000 | 2024-05-29 9:55AM EDT | 129.00 | 0.52 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 71.48% |
| CROX240628P00130000 | 2024-06-06 12:23PM EDT | 130.00 | 0.49 | 0.05 | 1.40 | 0.00 | - | 2 | 14 | 69.29% |
| CROX240628P00132000 | 2024-06-11 9:36AM EDT | 132.00 | 0.49 | 0.05 | 1.00 | 0.00 | - | 15 | 17 | 60.01% |
| CROX240628P00133000 | 2024-06-14 9:51AM EDT | 133.00 | 0.37 | 0.05 | 0.65 | -0.41 | -52.56% | 5 | 16 | 52.98% |
| CROX240628P00134000 | 2024-06-11 3:48PM EDT | 134.00 | 0.29 | 0.10 | 1.45 | 0.00 | - | 1 | 1 | 61.57% |
| CROX240628P00135000 | 2024-06-07 2:21PM EDT | 135.00 | 0.74 | 0.10 | 1.45 | 0.00 | - | 6 | 20 | 59.38% |
| CROX240628P00136000 | 2024-06-12 9:30AM EDT | 136.00 | 0.25 | 0.10 | 1.20 | 0.00 | - | 1 | 152 | 54.59% |
| CROX240628P00137000 | 2024-05-31 10:44AM EDT | 137.00 | 0.42 | 0.10 | 0.35 | -0.58 | -58.00% | 5 | 6 | 45.22% |
| CROX240628P00138000 | 2024-06-12 2:00PM EDT | 138.00 | 0.59 | 0.10 | 0.35 | 0.00 | - | 18 | 30 | 43.31% |
| CROX240628P00139000 | 2024-06-06 12:17PM EDT | 139.00 | 1.60 | 0.15 | 0.35 | 0.00 | - | 1 | 5 | 41.41% |
| CROX240628P00140000 | 2024-06-14 3:42PM EDT | 140.00 | 0.24 | 0.20 | 0.35 | -0.41 | -63.08% | 8 | 42 | 39.45% |
| CROX240628P00141000 | 2024-06-14 3:44PM EDT | 141.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 3 | 37.55% |
| CROX240628P00142000 | 2024-06-13 10:00AM EDT | 142.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 1 | 23 | 36.77% |
| CROX240628P00143000 | 2024-06-14 9:51AM EDT | 143.00 | 0.47 | 0.35 | 0.50 | +0.02 | +4.44% | 14 | 22 | 36.87% |
| CROX240628P00144000 | 2024-06-12 3:35PM EDT | 144.00 | 0.68 | 0.45 | 0.55 | 0.00 | - | 1 | 8 | 35.72% |
| CROX240628P00145000 | 2024-06-14 11:19AM EDT | 145.00 | 0.60 | 0.50 | 0.65 | +0.08 | +15.38% | 5 | 135 | 35.30% |
| CROX240628P00146000 | 2024-06-14 11:48AM EDT | 146.00 | 1.00 | 0.60 | 0.75 | +0.25 | +33.33% | 6 | 23 | 34.67% |
| CROX240628P00147000 | 2024-06-14 10:47AM EDT | 147.00 | 1.10 | 0.70 | 1.85 | +0.30 | +37.50% | 1 | 2 | 45.90% |
| CROX240628P00148000 | 2024-06-13 12:22PM EDT | 148.00 | 1.25 | 0.90 | 1.35 | 0.00 | - | 5 | 23 | 37.62% |
| CROX240628P00149000 | 2024-06-13 12:22PM EDT | 149.00 | 1.45 | 1.05 | 1.65 | 0.00 | - | 2 | 38 | 38.28% |
| CROX240628P00150000 | 2024-06-13 2:16PM EDT | 150.00 | 1.30 | 1.15 | 2.05 | 0.00 | - | 20 | 58 | 39.60% |
| CROX240628P00152500 | 2024-06-14 11:33AM EDT | 152.50 | 2.45 | 1.75 | 2.05 | +0.53 | +27.60% | 2 | 132 | 32.15% |
| CROX240628P00155000 | 2024-06-14 12:42PM EDT | 155.00 | 3.30 | 2.60 | 3.10 | +0.65 | +24.53% | 8 | 36 | 32.94% |
| CROX240628P00157500 | 2024-06-14 11:36AM EDT | 157.50 | 4.90 | 3.70 | 4.10 | +0.70 | +16.67% | 2 | 5 | 31.23% |
| CROX240628P00160000 | 2024-06-13 12:18PM EDT | 160.00 | 5.60 | 4.60 | 5.60 | 0.00 | - | 3 | 4 | 31.54% |
© 2024 Yahoo. All rights reserved.