NYSE - Nasdaq Real Time Price • USD
Skechers U.S.A., Inc. (SKX)
As of 1:07 PM EDT. Market Open.
| 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 | 16.40 | 16.60 | 0.00 | 0.00% | 2 | 18 | 74.80% |
| SKX240517C00052500 | 4/22/2024 1:40 PM | 52.5 | 5.80 | 12.80 | 15.40 | 0.00 | 0.00% | 2 | 8 | 68.95% |
| SKX240517C00055000 | 4/25/2024 7:58 PM | 55 | 5.11 | 11.30 | 11.70 | 0.00 | 0.00% | 80 | 95 | 53.81% |
| SKX240517C00057500 | 4/26/2024 2:25 PM | 57.5 | 11.00 | 7.80 | 10.50 | 7.60 | 223.53% | 28 | 984 | 82.47% |
| SKX240517C00060000 | 4/26/2024 4:45 PM | 60 | 6.63 | 6.50 | 6.80 | 4.45 | 204.13% | 131 | 997 | 42.04% |
| SKX240517C00062500 | 4/26/2024 4:35 PM | 62.5 | 4.50 | 4.30 | 4.50 | 3.23 | 254.33% | 690 | 1,911 | 34.23% |
| SKX240517C00065000 | 4/26/2024 4:12 PM | 65 | 2.85 | 2.50 | 2.60 | 2.18 | 325.37% | 160 | 180 | 30.13% |
| SKX240517C00067500 | 4/26/2024 4:40 PM | 67.5 | 1.25 | 1.15 | 1.25 | 0.85 | 212.50% | 470 | 286 | 27.83% |
| SKX240517C00070000 | 4/26/2024 4:32 PM | 70 | 0.51 | 0.45 | 0.55 | 0.31 | 129.17% | 1,536 | 48 | 27.93% |
| SKX240517C00075000 | 4/26/2024 4:32 PM | 75 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 542 | 4 | 30.18% |
| 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 | 75.00% |
| SKX240517P00045000 | 4/24/2024 2:24 PM | 45 | 0.11 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 16 | 88.18% |
| SKX240517P00047500 | 4/26/2024 3:32 PM | 47.5 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 7 | 44 | 57.81% |
| SKX240517P00050000 | 4/26/2024 4:44 PM | 50 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 45 | 665 | 54.49% |
| SKX240517P00052500 | 4/26/2024 4:49 PM | 52.5 | 0.05 | 0.00 | 0.05 | -0.51 | -91.07% | 88 | 341 | 46.09% |
| SKX240517P00055000 | 4/26/2024 4:43 PM | 55 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 90 | 2,323 | 38.09% |
| SKX240517P00057500 | 4/26/2024 4:26 PM | 57.5 | 0.09 | 0.05 | 0.10 | -1.91 | -95.50% | 21 | 646 | 34.18% |
| SKX240517P00060000 | 4/26/2024 4:26 PM | 60 | 0.10 | 0.10 | 0.25 | -3.08 | -96.86% | 71 | 244 | 32.03% |
| SKX240517P00062500 | 4/26/2024 4:26 PM | 62.5 | 0.40 | 0.40 | 0.45 | -4.30 | -91.49% | 1,006 | 147 | 26.95% |
| SKX240517P00065000 | 4/26/2024 4:49 PM | 65 | 1.10 | 1.00 | 1.10 | -7.46 | -88.18% | 337 | 1 | 25.44% |
| SKX240517P00067500 | 4/26/2024 4:01 PM | 67.5 | 2.15 | 2.20 | 2.25 | -5.33 | -71.26% | 557 | 15 | 23.19% |
Related Tickers
CROX Crocs, Inc.
125.42
+1.55%
DECK Deckers Outdoor Corporation
837.34
+3.82%
ONON On Holding AG
32.52
+1.82%
NKE NIKE, Inc.
94.42
+0.51%
BIRK Birkenstock Holding plc
46.00
+2.59%
ADDYY adidas AG
123.52
+1.59%
WWW Wolverine World Wide, Inc.
10.80
+2.91%
SHOO Steven Madden, Ltd.
40.73
+2.53%
ADS.DE adidas AG
230.90
+1.99%
DBI Designer Brands Inc.
9.62
+3.11%