Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,945.58 +1,553.03 (+2.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
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 | 59.40 | 62.30 | 0.00 | - | 2 | 2 | 282.42% |
| CROX240524C00095000 | 2024-05-09 11:39AM EDT | 95.00 | 44.35 | 44.60 | 47.30 | 0.00 | - | 1 | 1 | 50.00% |
| CROX240524C00105000 | 2024-04-26 9:34AM EDT | 105.00 | 22.40 | 35.20 | 37.50 | 0.00 | - | 184 | 184 | 126.07% |
| CROX240524C00110000 | 2024-05-08 9:30AM EDT | 110.00 | 26.07 | 29.80 | 32.50 | 0.00 | - | - | 1 | 95.90% |
| CROX240524C00116000 | 2024-04-25 10:05AM EDT | 116.00 | 10.40 | 24.50 | 27.20 | 0.00 | - | - | 1 | 109.18% |
| CROX240524C00117000 | 2024-05-02 10:12AM EDT | 117.00 | 12.00 | 23.00 | 25.60 | 0.00 | - | - | 16 | 84.18% |
| CROX240524C00119000 | 2024-04-25 11:26AM EDT | 119.00 | 9.70 | 20.70 | 24.20 | 0.00 | - | - | 1 | 84.47% |
| CROX240524C00120000 | 2024-04-16 10:07AM EDT | 120.00 | 9.50 | 19.80 | 23.20 | 0.00 | - | 1 | 1 | 83.11% |
| CROX240524C00121000 | 2024-04-22 9:59AM EDT | 121.00 | 9.70 | 18.80 | 22.20 | 0.00 | - | 2 | 2 | 79.79% |
| CROX240524C00122000 | 2024-05-14 2:25PM EDT | 122.00 | 24.54 | 17.90 | 21.20 | 0.00 | - | 3 | 3 | 78.13% |
| CROX240524C00123000 | 2024-05-08 1:17PM EDT | 123.00 | 12.54 | 16.80 | 20.20 | 0.00 | - | - | 8 | 73.10% |
| CROX240524C00124000 | 2024-05-17 2:56PM EDT | 124.00 | 18.05 | 16.40 | 19.10 | -0.25 | -1.37% | 3 | 33 | 77.34% |
| CROX240524C00125000 | 2024-05-07 11:03AM EDT | 125.00 | 12.90 | 15.40 | 18.20 | 0.00 | - | 3 | 0 | 75.15% |
| CROX240524C00126000 | 2024-05-16 3:23PM EDT | 126.00 | 15.29 | 14.50 | 17.20 | 0.00 | - | 1 | 3 | 72.80% |
| CROX240524C00127000 | 2024-05-08 1:37PM EDT | 127.00 | 9.23 | 13.10 | 16.30 | 0.00 | - | 30 | 28 | 65.38% |
| CROX240524C00128000 | 2024-05-15 10:11AM EDT | 128.00 | 19.50 | 12.10 | 15.30 | 0.00 | - | 1 | 13 | 61.82% |
| CROX240524C00129000 | 2024-05-07 11:48AM EDT | 129.00 | 9.65 | 10.90 | 13.60 | 0.00 | - | 7 | 7 | 77.30% |
| CROX240524C00130000 | 2024-05-15 1:29PM EDT | 130.00 | 14.85 | 10.90 | 13.30 | 0.00 | - | 5 | 21 | 63.43% |
| CROX240524C00131000 | 2024-05-10 10:24AM EDT | 131.00 | 11.20 | 9.60 | 11.70 | 0.00 | - | 1 | 98 | 70.68% |
| CROX240524C00133000 | 2024-05-09 3:29PM EDT | 133.00 | 7.60 | 7.60 | 9.70 | 0.00 | - | 6 | 6 | 62.04% |
| CROX240524C00134000 | 2024-05-17 9:46AM EDT | 134.00 | 8.10 | 7.10 | 8.40 | +3.40 | +72.34% | 3 | 3 | 52.69% |
| CROX240524C00135000 | 2024-05-17 2:07PM EDT | 135.00 | 7.10 | 6.30 | 7.30 | -0.03 | -0.42% | 11 | 88 | 46.73% |
| CROX240524C00136000 | 2024-05-17 12:16PM EDT | 136.00 | 6.82 | 4.80 | 7.30 | -4.16 | -37.89% | 1 | 111 | 57.37% |
| CROX240524C00137000 | 2024-05-16 2:18PM EDT | 137.00 | 5.31 | 4.70 | 5.10 | 0.00 | - | 1 | 29 | 34.82% |
| CROX240524C00138000 | 2024-05-16 12:41PM EDT | 138.00 | 6.00 | 3.90 | 4.40 | 0.00 | - | 21 | 54 | 34.64% |
| CROX240524C00139000 | 2024-05-17 12:13PM EDT | 139.00 | 4.33 | 3.30 | 3.60 | -3.97 | -47.83% | 3 | 1 | 32.40% |
| CROX240524C00140000 | 2024-05-17 1:07PM EDT | 140.00 | 3.10 | 2.70 | 2.90 | -0.30 | -8.82% | 26 | 274 | 30.86% |
| CROX240524C00141000 | 2024-05-17 3:18PM EDT | 141.00 | 2.25 | 2.15 | 2.35 | -0.95 | -29.69% | 46 | 50 | 30.49% |
| CROX240524C00142000 | 2024-05-17 3:23PM EDT | 142.00 | 1.78 | 1.70 | 1.85 | -0.87 | -32.83% | 52 | 44 | 29.91% |
| CROX240524C00143000 | 2024-05-17 3:29PM EDT | 143.00 | 1.55 | 1.30 | 1.45 | -0.60 | -27.91% | 45 | 69 | 29.74% |
| CROX240524C00144000 | 2024-05-17 3:04PM EDT | 144.00 | 1.25 | 1.00 | 1.10 | -0.15 | -10.71% | 9 | 62 | 29.37% |
| CROX240524C00145000 | 2024-05-17 2:16PM EDT | 145.00 | 0.80 | 0.70 | 0.80 | -0.32 | -28.57% | 48 | 318 | 28.78% |
| CROX240524C00146000 | 2024-05-17 10:58AM EDT | 146.00 | 0.82 | 0.50 | 0.65 | -0.08 | -8.89% | 8 | 29 | 29.83% |
| CROX240524C00147000 | 2024-05-17 3:31PM EDT | 147.00 | 0.45 | 0.40 | 0.50 | -0.17 | -27.42% | 1 | 29 | 30.27% |
| CROX240524C00148000 | 2024-05-17 10:50AM EDT | 148.00 | 0.53 | 0.25 | 0.40 | -0.02 | -3.64% | 1 | 90 | 31.10% |
| CROX240524C00149000 | 2024-05-16 10:26AM EDT | 149.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 18 | 42 | 31.35% |
| CROX240524C00150000 | 2024-05-17 11:32AM EDT | 150.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 6 | 54 | 32.52% |
| CROX240524C00152500 | 2024-05-17 3:29PM EDT | 152.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 51 | 36.91% |
| CROX240524C00155000 | 2024-05-17 1:07PM EDT | 155.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 40.33% |
| CROX240524C00157500 | 2024-05-16 10:05AM EDT | 157.50 | 0.15 | 0.05 | 1.35 | 0.00 | - | 9 | 46 | 64.94% |
| CROX240524C00160000 | 2024-05-15 10:49AM EDT | 160.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 56.06% |
| CROX240524C00165000 | 2024-05-16 1:22PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CROX240524C00180000 | 2024-05-15 10:49AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 82.03% |
| CROX240524C00185000 | 2024-05-10 10:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| CROX240524C00190000 | 2024-05-14 2:38PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 21 | 25 | 102.73% |
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 | 0.50 | 0.00 | - | - | 64 | 224.61% |
| CROX240524P00090000 | 2024-05-17 10:12AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 7 | 123.44% |
| CROX240524P00095000 | 2024-05-16 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 109.38% |
| CROX240524P00100000 | 2024-05-08 10:19AM EDT | 100.00 | 0.19 | 0.00 | 2.00 | 0.00 | - | 20 | 34 | 174.51% |
| CROX240524P00101000 | 2024-05-13 2:06PM EDT | 101.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 155.66% |
| CROX240524P00105000 | 2024-05-10 12:21PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 30 | 140.72% |
| CROX240524P00106000 | 2024-05-16 10:50AM EDT | 106.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 21 | 108.11% |
| CROX240524P00108000 | 2024-05-16 12:30PM EDT | 108.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 166 | 97.27% |
| CROX240524P00110000 | 2024-05-15 2:44PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 70 | 122.56% |
| CROX240524P00111000 | 2024-05-16 3:55PM EDT | 111.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 4 | 8 | 120.02% |
| CROX240524P00112000 | 2024-05-08 12:05PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CROX240524P00113000 | 2024-04-23 1:49PM EDT | 113.00 | 2.46 | 0.00 | 1.35 | 0.00 | - | - | 1 | 111.91% |
| CROX240524P00114000 | 2024-05-10 1:41PM EDT | 114.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 2 | 62.50% |
| CROX240524P00115000 | 2024-05-16 1:17PM EDT | 115.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 12 | 16 | 79.30% |
| CROX240524P00117000 | 2024-05-07 9:55AM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| CROX240524P00118000 | 2024-05-14 3:52PM EDT | 118.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 20 | 30 | 83.50% |
| CROX240524P00119000 | 2024-05-06 3:53PM EDT | 119.00 | 3.70 | 0.05 | 0.75 | 0.00 | - | - | 1 | 80.27% |
| CROX240524P00120000 | 2024-05-07 3:55PM EDT | 120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 57 | 53 | 25.00% |
| CROX240524P00121000 | 2024-05-07 9:39AM EDT | 121.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 84.86% |
| CROX240524P00122000 | 2024-05-14 2:25PM EDT | 122.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 82.18% |
| CROX240524P00123000 | 2024-05-09 1:04PM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 2 | 25.00% |
| CROX240524P00124000 | 2024-05-09 11:23AM EDT | 124.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 2 | 52 | 50.78% |
| CROX240524P00125000 | 2024-05-10 1:40PM EDT | 125.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 19 | 61.33% |
| CROX240524P00126000 | 2024-05-15 12:17PM EDT | 126.00 | 0.39 | 0.05 | 1.40 | 0.00 | - | 10 | 11 | 68.21% |
| CROX240524P00127000 | 2024-05-10 9:44AM EDT | 127.00 | 0.27 | 0.00 | 1.15 | 0.00 | - | 1 | 15 | 60.55% |
| CROX240524P00128000 | 2024-05-15 12:17PM EDT | 128.00 | 0.41 | 0.05 | 1.40 | 0.00 | - | 10 | 2 | 61.18% |
| CROX240524P00129000 | 2024-05-15 11:59AM EDT | 129.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 67.33% |
| CROX240524P00130000 | 2024-05-14 10:51AM EDT | 130.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 56 | 23 | 46.92% |
| CROX240524P00131000 | 2024-05-13 1:06PM EDT | 131.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 37.40% |
| CROX240524P00132000 | 2024-05-16 3:35PM EDT | 132.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 8 | 34.38% |
| CROX240524P00133000 | 2024-05-16 1:04PM EDT | 133.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 20 | 32.91% |
| CROX240524P00134000 | 2024-05-17 3:20PM EDT | 134.00 | 0.25 | 0.25 | 0.40 | -0.23 | -47.92% | 2 | 32 | 32.37% |
| CROX240524P00135000 | 2024-05-17 3:59PM EDT | 135.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 1 | 73 | 31.25% |
| CROX240524P00136000 | 2024-05-17 2:51PM EDT | 136.00 | 0.50 | 0.50 | 1.20 | -0.20 | -28.57% | 4 | 22 | 39.99% |
| CROX240524P00137000 | 2024-05-17 3:20PM EDT | 137.00 | 0.57 | 0.70 | 0.80 | -0.38 | -40.00% | 14 | 54 | 29.22% |
| CROX240524P00138000 | 2024-05-17 2:11PM EDT | 138.00 | 0.86 | 0.90 | 1.05 | -0.34 | -28.33% | 13 | 33 | 28.81% |
| CROX240524P00139000 | 2024-05-17 3:29PM EDT | 139.00 | 1.08 | 1.20 | 1.35 | -0.27 | -20.00% | 3 | 48 | 28.30% |
| CROX240524P00140000 | 2024-05-17 3:58PM EDT | 140.00 | 1.70 | 1.60 | 1.75 | +0.18 | +11.84% | 13 | 42 | 28.25% |
| CROX240524P00141000 | 2024-05-17 3:48PM EDT | 141.00 | 1.95 | 2.00 | 2.20 | -0.40 | -17.02% | 36 | 51 | 27.93% |
| CROX240524P00142000 | 2024-05-17 2:09PM EDT | 142.00 | 2.35 | 2.50 | 2.70 | -0.05 | -2.08% | 41 | 19 | 27.30% |
| CROX240524P00143000 | 2024-05-17 2:01PM EDT | 143.00 | 2.82 | 3.10 | 3.40 | +0.60 | +27.03% | 25 | 22 | 28.39% |
| CROX240524P00144000 | 2024-05-17 3:31PM EDT | 144.00 | 3.60 | 3.70 | 4.10 | +0.75 | +26.32% | 2 | 46 | 28.64% |
| CROX240524P00145000 | 2024-05-17 12:58PM EDT | 145.00 | 4.33 | 4.40 | 4.90 | +0.93 | +27.35% | 5 | 44 | 29.59% |
| CROX240524P00146000 | 2024-05-17 3:18PM EDT | 146.00 | 5.00 | 4.00 | 6.90 | -0.43 | -7.92% | 10 | 307 | 48.73% |
| CROX240524P00147000 | 2024-05-16 9:56AM EDT | 147.00 | 3.80 | 5.70 | 6.10 | 0.00 | - | 2 | 28 | 16.99% |
| CROX240524P00148000 | 2024-05-16 12:51PM EDT | 148.00 | 6.25 | 6.50 | 7.60 | 0.00 | - | 1 | 22 | 34.47% |
| CROX240524P00149000 | 2024-05-17 10:33AM EDT | 149.00 | 7.50 | 7.40 | 8.30 | +1.20 | +19.05% | 4 | 23 | 29.88% |
| CROX240524P00150000 | 2024-05-15 12:16PM EDT | 150.00 | 6.20 | 8.70 | 9.60 | 0.00 | - | 14 | 9 | 40.53% |
© 2024 Yahoo. All rights reserved.