NYSE - Delayed Quote • USD
Skechers U.S.A., Inc. (SKX)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240419C00035000 | 10/18/2023 7:47 PM | 35 | 15.80 | 17.50 | 20.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| SKX240419C00040000 | 1/11/2024 6:52 PM | 40 | 23.58 | 17.10 | 21.40 | 0.00 | 0.00% | 1 | 72 | 826.56% |
| SKX240419C00042500 | 11/7/2023 7:33 PM | 42.5 | 10.10 | 18.40 | 18.80 | 0.00 | 0.00% | 1 | 31 | 960.35% |
| SKX240419C00045000 | 12/20/2023 2:43 PM | 45 | 19.50 | 19.50 | 22.60 | 0.00 | 0.00% | 5 | 53 | 1,384.96% |
| SKX240419C00047500 | 4/12/2024 2:35 PM | 47.5 | 8.75 | 7.80 | 11.40 | 0.00 | 0.00% | 1 | 101 | 244.53% |
| SKX240419C00050000 | 4/18/2024 4:48 PM | 50 | 7.08 | 6.70 | 7.10 | 0.00 | 0.00% | 15 | 117 | 129.69% |
| SKX240419C00052500 | 4/18/2024 7:33 PM | 52.5 | 4.25 | 3.00 | 6.40 | -0.05 | -1.16% | 9 | 804 | 149.02% |
| SKX240419C00055000 | 4/18/2024 6:25 PM | 55 | 1.81 | 1.80 | 4.00 | -0.19 | -9.50% | 4 | 211 | 156.05% |
| SKX240419C00057500 | 4/18/2024 3:36 PM | 57.5 | 0.30 | 0.10 | 0.20 | 0.01 | 3.45% | 14 | 312 | 37.70% |
| SKX240419C00060000 | 4/18/2024 3:36 PM | 60 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 4 | 1,188 | 57.03% |
| SKX240419C00062500 | 4/18/2024 7:03 PM | 62.5 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 107 | 380 | 90.63% |
| SKX240419C00065000 | 4/18/2024 1:50 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,249 | 121.88% |
| SKX240419C00067500 | 4/3/2024 7:13 PM | 67.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 50 | 150.00% |
| SKX240419C00070000 | 4/15/2024 7:35 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 383 | 176.56% |
| SKX240419C00075000 | 4/3/2024 2:12 PM | 75 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 300 | 258 | 276.56% |
| SKX240419C00080000 | 1/30/2024 4:44 PM | 80 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 199 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240419P00030000 | 11/15/2023 6:16 PM | 30 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | - | 100 | 543.75% |
| SKX240419P00035000 | 2/14/2024 2:49 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 425.00% |
| SKX240419P00040000 | 1/11/2024 7:58 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 940 | 339.06% |
| SKX240419P00042500 | 12/12/2023 4:02 PM | 42.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 675 | 361.72% |
| SKX240419P00045000 | 2/1/2024 7:51 PM | 45 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 299 | 251.56% |
| SKX240419P00047500 | 4/11/2024 5:16 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 169 | 160.94% |
| SKX240419P00050000 | 4/17/2024 1:42 PM | 50 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 225 | 134.38% |
| SKX240419P00052500 | 4/17/2024 1:57 PM | 52.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 546 | 98.83% |
| SKX240419P00055000 | 4/18/2024 2:26 PM | 55 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 19 | 256 | 55.08% |
| SKX240419P00057500 | 4/18/2024 7:40 PM | 57.5 | 0.85 | 0.60 | 0.85 | -0.15 | -15.00% | 13 | 894 | 38.67% |
| SKX240419P00060000 | 4/18/2024 6:17 PM | 60 | 3.30 | 2.15 | 3.30 | -0.35 | -9.59% | 8 | 212 | 87.89% |
| SKX240419P00062500 | 4/16/2024 4:14 PM | 62.5 | 6.04 | 3.80 | 5.90 | 0.00 | 0.00% | 3 | 312 | 150.00% |
| SKX240419P00065000 | 4/10/2024 7:12 PM | 65 | 7.60 | 8.00 | 8.30 | 0.00 | 0.00% | 490 | 0 | 106.25% |
| SKX240419P00070000 | 2/26/2024 8:23 PM | 70 | 9.44 | 7.00 | 10.90 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
BIRK Birkenstock Holding plc
42.02
-0.64%
CROX Crocs, Inc.
121.08
+1.47%
DECK Deckers Outdoor Corporation
813.30
-0.72%
ADDYY adidas AG
119.73
+2.13%
ADDDF adidas AG
233.47
-1.18%
NKE NIKE, Inc.
95.74
+0.95%
ONON On Holding AG
33.01
-1.08%
SHOO Steven Madden, Ltd.
38.55
-0.67%
ADS.DE adidas AG
225.90
+2.68%
PMMAF PUMA SE
45.40
+2.01%