NasdaqGS - Delayed Quote • USD
Crocs, Inc. (CROX)
At close: 4:00 PM EDT
After hours: 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510C00095000 | 5/6/2024 7:49 PM | 95 | 31.80 | 39.70 | 43.40 | 0.00 | 0.00% | 1 | 2 | 148.83% |
| CROX240510C00100000 | 4/29/2024 1:33 PM | 100 | 28.00 | 34.70 | 38.40 | 0.00 | 0.00% | 1 | 1 | 129.69% |
| CROX240510C00105000 | 5/2/2024 2:12 PM | 105 | 20.30 | 29.70 | 33.40 | 0.00 | 0.00% | - | 2 | 111.72% |
| CROX240510C00107000 | 5/1/2024 1:37 PM | 107 | 18.10 | 27.70 | 31.40 | 0.00 | 0.00% | - | 7 | 104.69% |
| CROX240510C00110000 | 4/29/2024 2:03 PM | 110 | 18.67 | 25.00 | 28.40 | 0.00 | 0.00% | 1 | 1 | 114.65% |
| CROX240510C00111000 | 5/7/2024 5:30 PM | 111 | 23.45 | 23.90 | 26.90 | 6.80 | 40.84% | 4 | 7 | 173.19% |
| CROX240510C00112000 | 5/3/2024 2:38 PM | 112 | 16.50 | 23.10 | 25.90 | 0.00 | 0.00% | 16 | 19 | 70.31% |
| CROX240510C00114000 | 5/2/2024 2:12 PM | 114 | 13.00 | 21.00 | 24.50 | 0.00 | 0.00% | 1 | 3 | 102.64% |
| CROX240510C00115000 | 5/7/2024 2:36 PM | 115 | 22.55 | 20.40 | 22.90 | 11.95 | 112.74% | 9 | 12 | 89.84% |
| CROX240510C00117000 | 4/23/2024 6:36 PM | 117 | 14.20 | 18.00 | 20.90 | 0.00 | 0.00% | 1 | 12 | 140.48% |
| CROX240510C00118000 | 4/23/2024 5:02 PM | 118 | 12.90 | 17.20 | 20.50 | 0.00 | 0.00% | 3 | 7 | 92.68% |
| CROX240510C00119000 | 5/2/2024 6:46 PM | 119 | 10.58 | 16.10 | 19.40 | 0.00 | 0.00% | 3 | 11 | 82.23% |
| CROX240510C00120000 | 5/7/2024 7:08 PM | 120 | 16.51 | 15.40 | 18.50 | 6.31 | 61.86% | 26 | 35 | 89.26% |
| CROX240510C00121000 | 5/7/2024 7:08 PM | 121 | 15.56 | 14.20 | 17.50 | 6.26 | 67.31% | 3 | 6 | 79.88% |
| CROX240510C00122000 | 5/6/2024 7:51 PM | 122 | 16.63 | 13.10 | 16.50 | 7.98 | 92.25% | 1 | 11 | 72.95% |
| CROX240510C00123000 | 5/7/2024 1:52 PM | 123 | 17.00 | 12.20 | 14.90 | 8.70 | 104.82% | 22 | 44 | 50.00% |
| CROX240510C00124000 | 5/7/2024 5:49 PM | 124 | 10.20 | 10.90 | 14.50 | 2.62 | 34.56% | 6 | 80 | 59.08% |
| CROX240510C00125000 | 5/7/2024 4:28 PM | 125 | 8.56 | 10.30 | 12.60 | 1.27 | 17.42% | 24 | 64 | 88.53% |
| CROX240510C00126000 | 5/7/2024 7:47 PM | 126 | 10.97 | 10.10 | 12.40 | 4.21 | 62.28% | 122 | 185 | 72.90% |
| CROX240510C00127000 | 5/7/2024 6:52 PM | 127 | 10.00 | 8.60 | 10.20 | 3.50 | 53.85% | 265 | 116 | 66.41% |
| CROX240510C00128000 | 5/7/2024 7:59 PM | 128 | 8.42 | 8.40 | 9.20 | 2.70 | 47.20% | 93 | 363 | 61.43% |
| CROX240510C00129000 | 5/7/2024 7:47 PM | 129 | 8.00 | 7.40 | 9.40 | 2.60 | 48.15% | 80 | 156 | 61.91% |
| CROX240510C00130000 | 5/7/2024 7:44 PM | 130 | 7.00 | 6.70 | 7.20 | 2.13 | 43.74% | 250 | 585 | 51.32% |
| CROX240510C00131000 | 5/7/2024 6:48 PM | 131 | 4.60 | 5.60 | 6.90 | 0.18 | 4.07% | 30 | 96 | 62.50% |
| CROX240510C00132000 | 5/7/2024 7:30 PM | 132 | 5.40 | 5.00 | 5.60 | 1.50 | 38.46% | 75 | 106 | 49.95% |
| CROX240510C00133000 | 5/7/2024 7:53 PM | 133 | 4.70 | 4.20 | 4.80 | 0.91 | 24.01% | 110 | 34 | 48.05% |
| CROX240510C00134000 | 5/7/2024 7:47 PM | 134 | 3.40 | 3.50 | 4.00 | 0.20 | 6.25% | 269 | 39 | 45.41% |
| CROX240510C00135000 | 5/7/2024 7:33 PM | 135 | 3.50 | 3.00 | 3.30 | 0.30 | 9.37% | 550 | 137 | 43.82% |
| CROX240510C00136000 | 5/7/2024 7:46 PM | 136 | 2.75 | 2.35 | 2.70 | -0.20 | -6.78% | 522 | 96 | 43.02% |
| CROX240510C00137000 | 5/7/2024 7:59 PM | 137 | 1.95 | 1.95 | 2.20 | -0.63 | -24.42% | 1,009 | 143 | 42.85% |
| CROX240510C00138000 | 5/7/2024 7:53 PM | 138 | 1.85 | 1.55 | 1.75 | -0.55 | -22.92% | 1,734 | 180 | 42.41% |
| CROX240510C00139000 | 5/7/2024 7:53 PM | 139 | 1.40 | 1.15 | 1.35 | -0.75 | -34.88% | 321 | 186 | 41.70% |
| CROX240510C00140000 | 5/7/2024 7:59 PM | 140 | 0.85 | 0.85 | 1.00 | -0.99 | -53.80% | 1,591 | 340 | 40.70% |
| CROX240510C00141000 | 5/7/2024 7:56 PM | 141 | 0.71 | 0.55 | 0.75 | -1.04 | -59.43% | 772 | 187 | 40.53% |
| CROX240510C00142000 | 5/7/2024 7:58 PM | 142 | 0.45 | 0.40 | 0.55 | -1.12 | -71.34% | 488 | 127 | 40.33% |
| CROX240510C00143000 | 5/7/2024 7:37 PM | 143 | 0.50 | 0.30 | 0.45 | -0.85 | -62.96% | 387 | 286 | 41.80% |
| CROX240510C00144000 | 5/7/2024 7:56 PM | 144 | 0.25 | 0.20 | 0.30 | -1.00 | -80.00% | 117 | 45 | 40.82% |
| CROX240510C00145000 | 5/7/2024 6:55 PM | 145 | 0.15 | 0.15 | 0.20 | -1.01 | -87.07% | 645 | 197 | 40.23% |
| CROX240510C00146000 | 5/7/2024 5:57 PM | 146 | 0.10 | 0.10 | 0.15 | -0.83 | -89.25% | 202 | 117 | 40.92% |
| CROX240510C00147000 | 5/7/2024 7:53 PM | 147 | 0.10 | 0.05 | 0.20 | -0.90 | -90.00% | 165 | 214 | 46.97% |
| CROX240510C00148000 | 5/7/2024 7:38 PM | 148 | 0.12 | 0.05 | 0.20 | -0.73 | -85.88% | 226 | 37 | 50.20% |
| CROX240510C00149000 | 5/7/2024 7:52 PM | 149 | 0.05 | 0.00 | 0.35 | -0.65 | -92.86% | 139 | 159 | 51.95% |
| CROX240510C00150000 | 5/7/2024 7:55 PM | 150 | 0.10 | 0.00 | 0.05 | -0.55 | -84.62% | 318 | 379 | 44.14% |
| CROX240510C00152500 | 5/7/2024 5:21 PM | 152.5 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 55 | 86 | 50.59% |
| CROX240510C00155000 | 5/7/2024 3:44 PM | 155 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 136 | 290 | 51.56% |
| CROX240510C00157500 | 5/7/2024 2:59 PM | 157.5 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 80 | 115 | 62.89% |
| CROX240510C00160000 | 5/7/2024 6:36 PM | 160 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 517 | 180 | 62.50% |
| CROX240510C00162500 | 5/7/2024 1:44 PM | 162.5 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 191 | 112 | 67.97% |
| CROX240510C00165000 | 5/7/2024 7:12 PM | 165 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 60 | 66 | 73.44% |
| CROX240510C00170000 | 5/7/2024 1:49 PM | 170 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 121 | 57 | 83.59% |
| CROX240510C00175000 | 5/6/2024 7:00 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 92.97% |
| CROX240510C00180000 | 5/6/2024 7:59 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 101.56% |
| CROX240510C00185000 | 5/6/2024 2:26 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 638 | 1,276 | 110.94% |
| CROX240510C00190000 | 5/2/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 96 | 118.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CROX240510P00075000 | 5/3/2024 7:43 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 97 | 212.50% |
| CROX240510P00080000 | 5/3/2024 3:15 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 31 | 192.19% |
| CROX240510P00089000 | 5/6/2024 7:19 PM | 89 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 9 | 156.25% |
| CROX240510P00090000 | 5/3/2024 6:01 PM | 90 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 16 | 152.34% |
| CROX240510P00095000 | 5/7/2024 2:11 PM | 95 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 6 | 199 | 134.38% |
| CROX240510P00096000 | 5/6/2024 7:59 PM | 96 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 42 | 131.25% |
| CROX240510P00099000 | 5/7/2024 1:45 PM | 99 | 0.02 | 0.00 | 0.05 | -0.17 | -89.47% | 36 | 70 | 120.31% |
| CROX240510P00100000 | 5/7/2024 6:30 PM | 100 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 26 | 271 | 117.19% |
| CROX240510P00101000 | 5/6/2024 7:29 PM | 101 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 3 | 71 | 113.28% |
| CROX240510P00102000 | 5/7/2024 5:33 PM | 102 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 40 | 88 | 110.16% |
| CROX240510P00103000 | 5/7/2024 6:04 PM | 103 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 28 | 375 | 107.03% |
| CROX240510P00104000 | 5/7/2024 6:39 PM | 104 | 0.01 | 0.00 | 0.05 | -0.41 | -97.62% | 31 | 47 | 103.13% |
| CROX240510P00105000 | 5/7/2024 5:13 PM | 105 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 83 | 274 | 100.00% |
| CROX240510P00106000 | 5/7/2024 6:03 PM | 106 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 10 | 93 | 96.88% |
| CROX240510P00107000 | 5/7/2024 7:38 PM | 107 | 0.03 | 0.00 | 0.05 | -0.61 | -95.31% | 53 | 125 | 93.75% |
| CROX240510P00108000 | 5/7/2024 4:52 PM | 108 | 0.04 | 0.00 | 0.00 | -0.71 | -94.67% | 54 | 164 | 50.00% |
| CROX240510P00109000 | 5/7/2024 5:30 PM | 109 | 0.02 | 0.00 | 0.05 | -0.83 | -97.65% | 25 | 60 | 87.50% |
| CROX240510P00110000 | 5/7/2024 6:22 PM | 110 | 0.05 | 0.00 | 0.00 | -1.00 | -95.24% | 271 | 520 | 50.00% |
| CROX240510P00111000 | 5/7/2024 6:39 PM | 111 | 0.06 | 0.00 | 0.05 | -1.12 | -94.92% | 75 | 105 | 81.25% |
| CROX240510P00112000 | 5/7/2024 7:01 PM | 112 | 0.05 | 0.00 | 0.00 | -1.25 | -96.15% | 120 | 55 | 50.00% |
| CROX240510P00113000 | 5/7/2024 6:08 PM | 113 | 0.01 | 0.00 | 0.05 | -1.47 | -99.32% | 11 | 162 | 74.61% |
| CROX240510P00114000 | 5/7/2024 7:20 PM | 114 | 0.05 | 0.00 | 0.10 | -1.70 | -97.14% | 56 | 73 | 78.13% |
| CROX240510P00115000 | 5/7/2024 7:57 PM | 115 | 0.05 | 0.05 | 0.10 | -2.00 | -97.56% | 287 | 241 | 79.30% |
| CROX240510P00116000 | 5/7/2024 7:47 PM | 116 | 0.16 | 0.05 | 0.10 | -2.09 | -92.89% | 69 | 34 | 75.98% |
| CROX240510P00117000 | 5/7/2024 7:19 PM | 117 | 0.05 | 0.05 | 0.10 | -2.38 | -97.94% | 41 | 96 | 72.46% |
| CROX240510P00118000 | 5/7/2024 4:50 PM | 118 | 0.10 | 0.05 | 0.15 | -2.78 | -96.53% | 26 | 318 | 72.27% |
| CROX240510P00119000 | 5/7/2024 5:49 PM | 119 | 0.09 | 0.05 | 0.10 | -3.11 | -97.19% | 37 | 369 | 65.63% |
| CROX240510P00120000 | 5/7/2024 7:48 PM | 120 | 0.12 | 0.05 | 0.15 | -3.42 | -96.61% | 705 | 1,085 | 65.23% |
| CROX240510P00121000 | 5/7/2024 6:10 PM | 121 | 0.08 | 0.05 | 0.15 | -3.72 | -97.89% | 42 | 18 | 61.72% |
| CROX240510P00122000 | 5/7/2024 2:01 PM | 122 | 0.05 | 0.05 | 0.30 | -4.37 | -98.87% | 27 | 58 | 64.55% |
| CROX240510P00123000 | 5/7/2024 6:54 PM | 123 | 0.10 | 0.05 | 0.20 | -4.52 | -97.84% | 92 | 226 | 56.84% |
| CROX240510P00124000 | 5/7/2024 5:01 PM | 124 | 0.08 | 0.05 | 0.10 | -5.22 | -98.49% | 46 | 138 | 50.98% |
| CROX240510P00125000 | 5/7/2024 6:54 PM | 125 | 0.15 | 0.05 | 0.25 | -5.56 | -97.37% | 172 | 141 | 51.37% |
| CROX240510P00126000 | 5/7/2024 7:33 PM | 126 | 0.10 | 0.05 | 0.20 | -5.90 | -98.33% | 363 | 147 | 50.68% |
| CROX240510P00127000 | 5/7/2024 5:33 PM | 127 | 0.25 | 0.10 | 0.25 | -6.35 | -96.21% | 49 | 101 | 49.22% |
| CROX240510P00128000 | 5/7/2024 7:44 PM | 128 | 0.30 | 0.15 | 0.25 | -6.84 | -95.80% | 88 | 270 | 45.12% |
| CROX240510P00129000 | 5/7/2024 7:39 PM | 129 | 0.27 | 0.20 | 0.30 | -7.33 | -96.45% | 205 | 65 | 43.02% |
| CROX240510P00130000 | 5/7/2024 7:31 PM | 130 | 0.30 | 0.25 | 0.40 | -7.72 | -96.26% | 760 | 10 | 42.14% |
| CROX240510P00131000 | 5/7/2024 7:55 PM | 131 | 0.45 | 0.40 | 0.55 | -9.95 | -95.67% | 272 | 13 | 41.90% |
| CROX240510P00132000 | 5/7/2024 7:58 PM | 132 | 0.65 | 0.55 | 0.70 | -10.55 | -94.20% | 376 | 7 | 40.58% |
| CROX240510P00133000 | 5/7/2024 7:44 PM | 133 | 1.00 | 0.70 | 0.95 | -10.90 | -91.60% | 404 | 16 | 40.58% |
| CROX240510P00134000 | 5/7/2024 7:47 PM | 134 | 1.07 | 1.00 | 1.25 | -10.01 | -90.34% | 1,275 | 9 | 40.41% |
| CROX240510P00135000 | 5/7/2024 7:38 PM | 135 | 1.40 | 1.40 | 1.60 | -9.92 | -87.63% | 588 | 11 | 39.99% |
| CROX240510P00136000 | 5/7/2024 7:58 PM | 136 | 2.03 | 1.80 | 2.05 | -9.77 | -82.80% | 214 | 1 | 40.19% |
| CROX240510P00140000 | 5/7/2024 7:34 PM | 140 | 3.80 | 4.00 | 4.50 | -11.20 | -74.67% | 207 | 2 | 40.48% |
| CROX240510P00144000 | 5/7/2024 3:32 PM | 144 | 7.61 | 5.80 | 8.80 | -12.88 | -62.86% | 34 | 4 | 67.72% |
| CROX240510P00145000 | 5/7/2024 3:35 PM | 145 | 9.70 | 7.50 | 9.70 | -9.60 | -49.74% | 112 | 1 | 70.12% |
| CROX240510P00152500 | 4/1/2024 1:38 PM | 152.5 | 13.81 | 29.80 | 31.00 | 0.00 | 0.00% | - | 1 | 357.91% |
| CROX240510P00170000 | 4/3/2024 7:50 PM | 170 | 31.90 | 44.60 | 47.70 | 0.00 | 0.00% | 10 | 0 | 411.62% |
Related Tickers
SKX Skechers U.S.A., Inc.
66.40
-0.58%
DECK Deckers Outdoor Corporation
862.38
+0.06%
ONON On Holding AG
34.01
-0.09%
NKE NIKE, Inc.
93.78
+0.45%
BIRK Birkenstock Holding plc
44.74
-0.36%
SHOO Steven Madden, Ltd.
40.61
+0.30%
ADS.DE adidas AG
222.10
-1.33%
ADDYY adidas AG
119.74
-1.40%
WWW Wolverine World Wide, Inc.
11.42
-0.09%
RCKY Rocky Brands, Inc.
34.39
+0.94%