NYSE - Delayed Quote • USD
Skechers U.S.A., Inc. (SKX)
At close: 4:00 PM EDT
After hours: 4:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240517C00050000 | 4/23/2024 3:49 PM | 50 | 9.70 | 15.40 | 17.30 | 0.00 | 0.00% | 2 | 18 | 99.02% |
| SKX240517C00052500 | 4/22/2024 1:40 PM | 52.5 | 5.80 | 12.50 | 13.60 | 0.00 | 0.00% | 2 | 8 | 52.73% |
| SKX240517C00055000 | 4/25/2024 7:58 PM | 55 | 5.11 | 8.60 | 12.50 | 0.00 | 0.00% | 80 | 95 | 100.34% |
| SKX240517C00057500 | 4/26/2024 7:30 PM | 57.5 | 8.17 | 8.10 | 8.30 | 4.77 | 140.29% | 31 | 984 | 44.43% |
| SKX240517C00060000 | 4/26/2024 7:56 PM | 60 | 5.80 | 5.60 | 6.10 | 3.62 | 166.06% | 132 | 997 | 41.16% |
| SKX240517C00062500 | 4/26/2024 7:46 PM | 62.5 | 3.40 | 3.50 | 3.70 | 2.13 | 167.72% | 725 | 1,911 | 30.37% |
| SKX240517C00065000 | 4/26/2024 7:54 PM | 65 | 1.95 | 1.80 | 1.95 | 1.28 | 191.04% | 361 | 180 | 27.20% |
| SKX240517C00067500 | 4/26/2024 7:55 PM | 67.5 | 0.82 | 0.75 | 0.85 | 0.42 | 105.00% | 616 | 286 | 26.03% |
| SKX240517C00070000 | 4/26/2024 7:59 PM | 70 | 0.33 | 0.25 | 0.35 | 0.13 | 65.00% | 1,922 | 48 | 26.81% |
| SKX240517C00075000 | 4/26/2024 7:32 PM | 75 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1,116 | 4 | 28.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240517P00042500 | 4/16/2024 2:07 PM | 42.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 72.66% |
| SKX240517P00045000 | 4/24/2024 2:24 PM | 45 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 16 | 85.94% |
| SKX240517P00047500 | 4/26/2024 3:32 PM | 47.5 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 7 | 44 | 55.86% |
| SKX240517P00050000 | 4/26/2024 7:11 PM | 50 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 49 | 665 | 52.54% |
| SKX240517P00052500 | 4/26/2024 6:28 PM | 52.5 | 0.05 | 0.00 | 0.05 | -0.51 | -92.73% | 115 | 341 | 44.14% |
| SKX240517P00055000 | 4/26/2024 7:49 PM | 55 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 132 | 2,323 | 35.94% |
| SKX240517P00057500 | 4/26/2024 7:59 PM | 57.5 | 0.07 | 0.05 | 0.10 | -1.93 | -96.50% | 29 | 646 | 31.84% |
| SKX240517P00060000 | 4/26/2024 7:54 PM | 60 | 0.18 | 0.15 | 0.20 | -3.00 | -94.34% | 100 | 244 | 27.44% |
| SKX240517P00062500 | 4/26/2024 7:44 PM | 62.5 | 0.50 | 0.40 | 0.55 | -4.20 | -88.42% | 2,071 | 147 | 25.59% |
| SKX240517P00065000 | 4/26/2024 7:49 PM | 65 | 1.30 | 1.20 | 1.30 | -7.26 | -84.81% | 478 | 1 | 23.44% |
| SKX240517P00067500 | 4/26/2024 7:57 PM | 67.5 | 2.70 | 2.60 | 2.75 | -4.78 | -63.90% | 974 | 15 | 22.68% |
Related Tickers
CROX Crocs, Inc.
125.40
+1.53%
DECK Deckers Outdoor Corporation
833.46
+3.34%
ONON On Holding AG
32.79
+2.66%
NKE NIKE, Inc.
94.12
+0.19%
BIRK Birkenstock Holding plc
45.45
+1.36%
ADDYY adidas AG
123.82
+1.83%
WWW Wolverine World Wide, Inc.
10.90
+3.91%
SHOO Steven Madden, Ltd.
40.48
+1.91%
ADS.DE adidas AG
230.90
+1.99%
DBI Designer Brands Inc.
9.66
+3.54%