NYSE - Nasdaq Real Time Price • USD
Skechers U.S.A., Inc. (SKX)
As of 2:58 PM EDT. Market Open.
| 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 | 882.81% |
| SKX240419C00042500 | 11/7/2023 7:33 PM | 42.5 | 10.10 | 18.40 | 18.80 | 0.00 | 0.00% | 1 | 31 | 1,005.27% |
| SKX240419C00045000 | 12/20/2023 2:43 PM | 45 | 19.50 | 19.50 | 22.60 | 0.00 | 0.00% | 5 | 53 | 1,423.44% |
| SKX240419C00047500 | 4/12/2024 2:35 PM | 47.5 | 8.75 | 8.30 | 9.30 | 0.00 | 0.00% | 1 | 101 | 273.83% |
| SKX240419C00050000 | 4/19/2024 6:43 PM | 50 | 6.10 | 6.10 | 6.70 | -0.98 | -13.84% | 1 | 117 | 109.38% |
| SKX240419C00052500 | 4/19/2024 3:30 PM | 52.5 | 4.03 | 3.90 | 4.40 | -0.22 | -5.18% | 6 | 795 | 128.13% |
| SKX240419C00055000 | 4/19/2024 4:05 PM | 55 | 1.75 | 1.30 | 1.60 | -0.06 | -3.31% | 6 | 207 | 60.74% |
| SKX240419C00057500 | 4/19/2024 3:30 PM | 57.5 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 12 | 306 | 30.86% |
| SKX240419C00060000 | 4/18/2024 3:36 PM | 60 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 1,184 | 73.44% |
| SKX240419C00062500 | 4/18/2024 7:03 PM | 62.5 | 0.20 | 0.00 | 0.05 | 0.19 | 1,900.00% | 2 | 352 | 98.44% |
| SKX240419C00065000 | 4/19/2024 2:18 PM | 65 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 6 | 2,249 | 128.13% |
| SKX240419C00067500 | 4/3/2024 7:13 PM | 67.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 50 | 156.25% |
| SKX240419C00070000 | 4/15/2024 7:35 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 383 | 182.81% |
| SKX240419C00075000 | 4/3/2024 2:12 PM | 75 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 300 | 258 | 283.59% |
| 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 | 537.50% |
| SKX240419P00035000 | 2/14/2024 2:49 PM | 35 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 418.75% |
| SKX240419P00040000 | 1/11/2024 7:58 PM | 40 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 940 | 332.81% |
| SKX240419P00042500 | 12/12/2023 4:02 PM | 42.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 675 | 353.91% |
| SKX240419P00045000 | 2/1/2024 7:51 PM | 45 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 299 | 243.75% |
| SKX240419P00047500 | 4/11/2024 5:16 PM | 47.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 169 | 171.88% |
| SKX240419P00050000 | 4/17/2024 1:42 PM | 50 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 225 | 127.34% |
| SKX240419P00052500 | 4/17/2024 1:57 PM | 52.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 546 | 82.81% |
| SKX240419P00055000 | 4/18/2024 2:26 PM | 55 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 256 | 36.72% |
| SKX240419P00057500 | 4/19/2024 5:46 PM | 57.5 | 0.75 | 1.00 | 1.15 | -0.10 | -11.76% | 20 | 889 | 26.95% |
| SKX240419P00060000 | 4/19/2024 5:11 PM | 60 | 3.30 | 3.40 | 3.70 | 0.00 | 0.00% | 7 | 192 | 81.64% |
| SKX240419P00062500 | 4/16/2024 4:14 PM | 62.5 | 6.04 | 5.60 | 7.80 | 0.00 | 0.00% | 3 | 312 | 206.06% |
| SKX240419P00065000 | 4/10/2024 7:12 PM | 65 | 7.60 | 8.30 | 8.80 | 0.00 | 0.00% | 490 | 0 | 183.98% |
| 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
42.39
+0.88%
CROX Crocs, Inc.
120.25
-0.69%
DECK Deckers Outdoor Corporation
798.94
-1.77%
ADDYY adidas AG
119.65
-0.07%
ADDDF adidas AG
239.32
+2.50%
NKE NIKE, Inc.
95.09
-0.68%
ONON On Holding AG
31.60
-4.27%
SHOO Steven Madden, Ltd.
39.03
+1.23%
ADS.DE adidas AG
224.60
-0.58%
PMMAF PUMA SE
44.79
-1.35%