NYSE - Delayed Quote • USD
Skechers U.S.A., Inc. (SKX)
At close: 4:00 PM EDT
After hours: 4:52 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 | 9.50 | 12.10 | 2.40 | 32.88% | 2 | 18 | 77.15% |
| SKX240517C00052500 | 4/22/2024 1:40 PM | 52.5 | 5.80 | 7.70 | 8.10 | 0.00 | 0.00% | 2 | 8 | 53.22% |
| SKX240517C00055000 | 4/23/2024 4:17 PM | 55 | 5.40 | 5.70 | 6.20 | 1.25 | 30.12% | 2 | 106 | 51.71% |
| SKX240517C00057500 | 4/23/2024 7:35 PM | 57.5 | 4.00 | 4.00 | 4.20 | 0.88 | 28.21% | 7 | 1,050 | 49.27% |
| SKX240517C00060000 | 4/23/2024 7:26 PM | 60 | 2.70 | 2.65 | 2.80 | 0.82 | 43.62% | 149 | 468 | 47.68% |
| SKX240517C00062500 | 4/23/2024 5:36 PM | 62.5 | 1.65 | 1.65 | 1.75 | 0.50 | 43.48% | 38 | 706 | 46.51% |
| SKX240517C00065000 | 4/23/2024 7:54 PM | 65 | 0.95 | 0.95 | 1.05 | 0.30 | 46.15% | 15 | 45 | 46.14% |
| SKX240517C00067500 | 4/23/2024 6:56 PM | 67.5 | 0.52 | 0.50 | 0.60 | 0.20 | 62.50% | 1 | 21 | 45.95% |
| SKX240517C00070000 | 4/23/2024 2:23 PM | 70 | 0.24 | 0.25 | 0.35 | 0.04 | 20.00% | 1 | 36 | 46.68% |
| SKX240517C00075000 | 4/23/2024 3:33 PM | 75 | 0.60 | 0.05 | 0.30 | 0.36 | 150.00% | 3 | 1 | 52.15% |
| 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 | 0.65 | 0.00 | 0.00% | - | 1 | 85.94% |
| SKX240517P00045000 | 4/17/2024 5:04 PM | 45 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | - | 15 | 72.66% |
| SKX240517P00047500 | 4/19/2024 5:34 PM | 47.5 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 20 | 55.86% |
| SKX240517P00050000 | 4/23/2024 3:30 PM | 50 | 0.27 | 0.25 | 0.30 | -0.18 | -40.00% | 21 | 91 | 50.29% |
| SKX240517P00052500 | 4/23/2024 7:02 PM | 52.5 | 0.53 | 0.45 | 0.55 | -0.22 | -29.33% | 44 | 230 | 47.46% |
| SKX240517P00055000 | 4/23/2024 7:31 PM | 55 | 1.05 | 0.90 | 1.00 | -0.65 | -38.24% | 20 | 247 | 45.36% |
| SKX240517P00057500 | 4/23/2024 6:57 PM | 57.5 | 1.74 | 1.65 | 1.80 | -0.61 | -25.96% | 141 | 673 | 44.80% |
| SKX240517P00060000 | 4/23/2024 1:56 PM | 60 | 3.60 | 2.80 | 2.95 | -1.20 | -25.00% | 2 | 375 | 44.31% |
| SKX240517P00062500 | 4/19/2024 7:44 PM | 62.5 | 6.86 | 4.20 | 4.70 | 0.00 | 0.00% | 7 | 146 | 48.05% |
| SKX240517P00065000 | 4/15/2024 5:28 PM | 65 | 8.56 | 5.30 | 7.10 | 0.00 | 0.00% | 1 | 1 | 59.11% |
| SKX240517P00067500 | 3/22/2024 2:04 PM | 67.5 | 7.48 | 9.30 | 13.10 | 0.00 | 0.00% | 15 | 15 | 98.83% |
Related Tickers
CROX Crocs, Inc.
126.43
+0.84%
DECK Deckers Outdoor Corporation
829.43
+2.37%
BIRK Birkenstock Holding plc
44.84
+2.14%
SHOO Steven Madden, Ltd.
40.44
+1.84%
ONON On Holding AG
32.56
+1.97%
ADS.DE adidas AG
227.90
+1.83%
NKE NIKE, Inc.
94.02
-0.18%
ADDYY adidas AG
122.29
+2.20%
RCKY Rocky Brands, Inc.
26.56
+1.03%
WWW Wolverine World Wide, Inc.
10.42
+4.10%