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
69,751.47 +47.30 (+0.07%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117C00035000 | 2024-05-14 9:55AM EDT | 35.00 | 112.72 | 108.90 | 112.50 | 0.00 | - | 1 | 141 | 107.32% |
| CROX250117C00037500 | 2024-05-15 9:46AM EDT | 37.50 | 112.00 | 106.70 | 110.40 | 0.00 | - | 1 | 12 | 107.86% |
| CROX250117C00040000 | 2024-03-13 3:18PM EDT | 40.00 | 91.40 | 85.90 | 89.60 | 0.00 | - | 1 | 45 | 0.00% |
| CROX250117C00042500 | 2023-10-13 1:06PM EDT | 42.50 | 46.28 | 41.80 | 42.80 | 0.00 | - | 20 | 11 | 0.00% |
| CROX250117C00045000 | 2024-05-16 10:24AM EDT | 45.00 | 100.43 | 99.30 | 103.20 | 0.00 | - | 5 | 11 | 96.58% |
| CROX250117C00047500 | 2024-04-29 9:45AM EDT | 47.50 | 81.90 | 97.00 | 100.80 | 0.00 | - | 4 | 17 | 94.19% |
| CROX250117C00050000 | 2024-05-16 10:24AM EDT | 50.00 | 95.68 | 94.50 | 98.40 | 0.00 | - | 5 | 47 | 90.75% |
| CROX250117C00055000 | 2024-02-14 2:52PM EDT | 55.00 | 56.92 | 75.00 | 78.90 | 0.00 | - | 1 | 148 | 0.00% |
| CROX250117C00060000 | 2024-05-14 10:16AM EDT | 60.00 | 86.40 | 85.10 | 88.90 | -3.50 | -3.89% | 1 | 56 | 81.52% |
| CROX250117C00065000 | 2024-05-07 10:01AM EDT | 65.00 | 75.10 | 80.40 | 84.20 | 0.00 | - | 15 | 58 | 77.36% |
| CROX250117C00070000 | 2024-04-16 9:54AM EDT | 70.00 | 57.50 | 76.10 | 80.40 | 0.00 | - | 1 | 46 | 77.48% |
| CROX250117C00072500 | 2024-04-03 10:55AM EDT | 72.50 | 71.76 | 58.50 | 60.90 | 0.00 | - | 2 | 9 | 0.00% |
| CROX250117C00075000 | 2024-05-14 9:54AM EDT | 75.00 | 74.66 | 71.20 | 74.60 | 0.00 | - | 1 | 70 | 69.32% |
| CROX250117C00077500 | 2024-01-04 12:09PM EDT | 77.50 | 24.40 | 30.80 | 31.50 | 0.00 | - | 2 | 19 | 0.00% |
| CROX250117C00080000 | 2024-05-13 9:39AM EDT | 80.00 | 67.63 | 66.50 | 70.40 | 0.00 | - | 1 | 436 | 66.80% |
| CROX250117C00082500 | 2024-04-25 10:17AM EDT | 82.50 | 45.50 | 64.50 | 68.00 | 0.00 | - | 1 | 13 | 65.59% |
| CROX250117C00085000 | 2024-05-08 10:29AM EDT | 85.00 | 56.00 | 62.10 | 65.50 | 0.00 | - | 1 | 52 | 63.12% |
| CROX250117C00090000 | 2024-05-15 12:17PM EDT | 90.00 | 59.78 | 59.10 | 60.20 | 0.00 | - | 1 | 316 | 61.69% |
| CROX250117C00095000 | 2024-05-07 12:26PM EDT | 95.00 | 47.63 | 54.70 | 56.00 | 0.00 | - | 7 | 584 | 59.31% |
| CROX250117C00100000 | 2024-05-16 12:28PM EDT | 100.00 | 49.94 | 50.40 | 51.80 | +0.09 | +0.18% | 5 | 625 | 56.93% |
| CROX250117C00105000 | 2024-05-14 10:29AM EDT | 105.00 | 45.85 | 44.90 | 47.40 | -4.09 | -8.19% | 5 | 242 | 52.03% |
| CROX250117C00110000 | 2024-05-16 12:28PM EDT | 110.00 | 41.90 | 41.20 | 43.90 | 0.00 | - | 2 | 945 | 51.50% |
| CROX250117C00115000 | 2024-05-21 1:51PM EDT | 115.00 | 38.50 | 37.60 | 41.00 | -3.50 | -8.33% | 1 | 191 | 51.51% |
| CROX250117C00120000 | 2024-05-17 3:41PM EDT | 120.00 | 33.50 | 34.50 | 37.10 | 0.00 | - | 2 | 886 | 50.34% |
| CROX250117C00125000 | 2024-05-17 1:23PM EDT | 125.00 | 30.00 | 30.60 | 32.70 | 0.00 | - | 5 | 211 | 49.81% |
| CROX250117C00130000 | 2024-05-20 2:03PM EDT | 130.00 | 25.30 | 27.60 | 30.60 | 0.00 | - | 3 | 642 | 51.25% |
| CROX250117C00135000 | 2024-05-20 12:59PM EDT | 135.00 | 23.00 | 25.70 | 26.90 | 0.00 | - | 1 | 618 | 48.51% |
| CROX250117C00140000 | 2024-05-21 12:48PM EDT | 140.00 | 22.30 | 23.00 | 25.10 | -1.00 | -4.29% | 2 | 311 | 49.73% |
| CROX250117C00145000 | 2024-05-21 10:20AM EDT | 145.00 | 19.50 | 20.50 | 21.10 | +0.20 | +1.04% | 2 | 226 | 45.76% |
| CROX250117C00150000 | 2024-05-20 1:27PM EDT | 150.00 | 15.60 | 17.90 | 18.60 | 0.00 | - | 5 | 811 | 44.73% |
| CROX250117C00155000 | 2024-05-21 2:21PM EDT | 155.00 | 15.90 | 16.00 | 16.50 | -0.40 | -2.45% | 126 | 453 | 44.20% |
| CROX250117C00160000 | 2024-05-21 12:09PM EDT | 160.00 | 13.60 | 14.10 | 15.70 | +0.05 | +0.37% | 7 | 494 | 46.09% |
| CROX250117C00165000 | 2024-05-21 10:24AM EDT | 165.00 | 11.80 | 12.40 | 12.80 | -2.05 | -14.80% | 18 | 131 | 43.15% |
| CROX250117C00170000 | 2024-05-21 10:11AM EDT | 170.00 | 10.70 | 10.90 | 11.30 | +0.90 | +9.18% | 4 | 78 | 42.87% |
| CROX250117C00175000 | 2024-05-21 3:40PM EDT | 175.00 | 9.60 | 9.50 | 9.90 | +0.20 | +2.13% | 283 | 450 | 42.50% |
| CROX250117C00180000 | 2024-05-21 3:40PM EDT | 180.00 | 8.50 | 8.30 | 8.70 | -1.06 | -11.09% | 82 | 1,293 | 42.27% |
| CROX250117C00185000 | 2024-05-21 10:01AM EDT | 185.00 | 7.00 | 7.20 | 7.60 | -1.40 | -16.67% | 151 | 334 | 41.99% |
| CROX250117C00190000 | 2024-05-21 10:25AM EDT | 190.00 | 6.10 | 6.30 | 6.70 | -1.13 | -15.63% | 10 | 319 | 41.93% |
| CROX250117C00195000 | 2024-05-21 10:29AM EDT | 195.00 | 5.30 | 4.70 | 5.80 | +1.20 | +29.27% | 48 | 126 | 41.59% |
| CROX250117C00200000 | 2024-05-21 10:11AM EDT | 200.00 | 4.30 | 4.60 | 5.10 | -0.25 | -5.49% | 4 | 167 | 41.55% |
| CROX250117C00210000 | 2024-05-17 2:19PM EDT | 210.00 | 3.27 | 3.50 | 3.90 | 0.00 | - | 1 | 184 | 41.37% |
| CROX250117C00220000 | 2024-05-21 10:11AM EDT | 220.00 | 2.79 | 2.70 | 2.95 | +0.14 | +5.28% | 8 | 587 | 41.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX250117P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 73.63% |
| CROX250117P00037500 | 2024-05-03 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 70.22% |
| CROX250117P00040000 | 2024-05-16 11:47AM EDT | 40.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 4 | 54 | 71.19% |
| CROX250117P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 0.30 | 0.10 | 1.00 | 0.00 | - | 4 | 48 | 79.44% |
| CROX250117P00045000 | 2024-03-20 11:56AM EDT | 45.00 | 0.33 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 72.02% |
| CROX250117P00047500 | 2024-02-09 11:29AM EDT | 47.50 | 1.01 | 0.45 | 0.95 | 0.00 | - | 2 | 46 | 75.78% |
| CROX250117P00050000 | 2024-05-14 10:24AM EDT | 50.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 3 | 60 | 65.87% |
| CROX250117P00055000 | 2024-05-17 3:31PM EDT | 55.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 5 | 17 | 57.72% |
| CROX250117P00060000 | 2024-05-14 10:24AM EDT | 60.00 | 0.34 | 0.15 | 0.70 | 0.00 | - | 3 | 241 | 55.91% |
| CROX250117P00065000 | 2024-05-09 2:17PM EDT | 65.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 1 | 97 | 53.15% |
| CROX250117P00070000 | 2024-05-09 9:43AM EDT | 70.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 361 | 51.71% |
| CROX250117P00072500 | 2024-03-14 9:48AM EDT | 72.50 | 2.05 | 2.05 | 2.25 | 0.00 | - | 2 | 439 | 63.17% |
| CROX250117P00075000 | 2024-05-16 11:47AM EDT | 75.00 | 0.96 | 0.55 | 1.40 | 0.00 | - | 4 | 386 | 50.29% |
| CROX250117P00077500 | 2024-02-27 4:32PM EDT | 77.50 | 3.20 | 1.60 | 1.80 | 0.00 | - | 132 | 434 | 54.65% |
| CROX250117P00080000 | 2024-05-14 2:13PM EDT | 80.00 | 1.05 | 0.80 | 1.75 | 0.00 | - | 1 | 555 | 52.69% |
| CROX250117P00082500 | 2024-05-15 10:45AM EDT | 82.50 | 1.15 | 1.05 | 1.45 | 0.00 | - | 1 | 682 | 48.12% |
| CROX250117P00085000 | 2024-05-16 3:54PM EDT | 85.00 | 1.51 | 1.25 | 1.45 | 0.00 | - | 2 | 474 | 45.97% |
| CROX250117P00090000 | 2024-05-21 2:47PM EDT | 90.00 | 1.75 | 1.65 | 1.85 | -0.05 | -2.78% | 1 | 794 | 44.57% |
| CROX250117P00095000 | 2024-05-16 3:39PM EDT | 95.00 | 2.55 | 2.10 | 2.35 | 0.00 | - | 1 | 1,340 | 43.31% |
| CROX250117P00100000 | 2024-05-21 12:16PM EDT | 100.00 | 3.00 | 2.80 | 3.00 | 0.00 | - | 1 | 1,226 | 42.30% |
| CROX250117P00105000 | 2024-05-16 3:54PM EDT | 105.00 | 4.11 | 3.50 | 3.80 | 0.00 | - | 2 | 576 | 41.41% |
| CROX250117P00110000 | 2024-05-17 2:51PM EDT | 110.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 251 | 968 | 40.38% |
| CROX250117P00115000 | 2024-05-20 1:05PM EDT | 115.00 | 6.40 | 5.50 | 5.80 | 0.00 | - | 12 | 156 | 39.51% |
| CROX250117P00120000 | 2024-05-14 1:30PM EDT | 120.00 | 6.91 | 6.70 | 7.10 | 0.00 | - | 10 | 369 | 38.74% |
| CROX250117P00125000 | 2024-05-08 10:08AM EDT | 125.00 | 11.99 | 8.20 | 8.50 | 0.00 | - | 3 | 429 | 37.73% |
| CROX250117P00130000 | 2024-05-14 11:55AM EDT | 130.00 | 10.10 | 9.80 | 10.20 | 0.00 | - | 1 | 560 | 37.00% |
| CROX250117P00135000 | 2024-05-15 12:04PM EDT | 135.00 | 12.10 | 11.70 | 12.10 | 0.00 | - | 4 | 238 | 36.25% |
| CROX250117P00140000 | 2024-05-21 3:53PM EDT | 140.00 | 14.10 | 13.80 | 14.20 | +0.60 | +4.44% | 329 | 476 | 35.45% |
| CROX250117P00145000 | 2024-05-21 10:25AM EDT | 145.00 | 17.00 | 16.20 | 16.60 | +1.30 | +8.28% | 7 | 243 | 34.82% |
| CROX250117P00150000 | 2024-05-20 3:47PM EDT | 150.00 | 19.83 | 18.70 | 19.20 | -1.47 | -6.90% | 5 | 158 | 34.13% |
| CROX250117P00155000 | 2024-05-21 3:34PM EDT | 155.00 | 21.60 | 21.50 | 22.00 | +1.10 | +5.37% | 151 | 226 | 33.36% |
| CROX250117P00160000 | 2024-04-02 9:36AM EDT | 160.00 | 30.50 | 37.40 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CROX250117P00170000 | 2024-03-05 4:21PM EDT | 170.00 | 50.00 | 40.00 | 42.30 | 0.00 | - | - | 1 | 52.24% |
| CROX250117P00175000 | 2024-02-20 12:58PM EDT | 175.00 | 60.60 | 40.70 | 41.50 | 0.00 | - | 1 | 1 | 44.84% |
| CROX250117P00190000 | 2023-04-26 1:25PM EDT | 190.00 | 58.60 | 83.50 | 85.80 | 0.00 | - | 1 | 101 | 113.37% |
| CROX250117P00200000 | 2024-05-10 3:30PM EDT | 200.00 | 57.80 | 55.50 | 57.00 | 0.00 | - | 5 | 11 | 28.52% |
| CROX250117P00210000 | 2024-02-01 4:57PM EDT | 210.00 | 109.16 | 83.00 | 87.00 | 0.00 | - | - | 0 | 80.11% |
© 2024 Yahoo. All rights reserved.