SKX - Skechers U.S.A., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SKX171215C000270002017-12-12 9:51AM EST27.009.519.7010.100.00-16277.34%
SKX171215C000280002017-12-05 9:52AM EST28.006.907.307.80+2.50+56.82%1200.00%
SKX171215C000290002017-12-05 1:05PM EST29.005.716.306.80-0.69-10.78%190.00%
SKX171215C000295002017-12-11 9:52AM EST29.506.707.307.500.00-134178.13%
SKX171215C000300002017-12-13 1:41PM EST30.006.656.807.100.00-1109140.63%
SKX171215C000310002017-12-14 1:15PM EST31.006.405.806.00+0.50+8.47%12240145.31%
SKX171215C000320002017-12-14 1:15PM EST32.005.404.805.00+1.20+28.57%10203123.44%
SKX171215C000330002017-12-14 1:25PM EST33.004.403.804.00+1.10+33.33%11584102.34%
SKX171215C000335002017-12-08 2:11PM EST33.502.202.102.30+0.10+4.76%20590.00%
SKX171215C000340002017-12-14 2:22PM EST34.003.112.803.10+0.38+13.92%4426764.84%
SKX171215C000345002017-12-11 12:09PM EST34.501.902.052.500.00-106169.53%
SKX171215C000350002017-12-14 3:25PM EST35.001.821.752.00+0.12+7.06%3672458.20%
SKX171215C000355002017-12-12 11:42AM EST35.500.971.301.500.00-1013146.68%
SKX171215C000360002017-12-14 3:59PM EST36.000.970.851.00+0.21+27.63%72088034.57%
SKX171215C000365002017-12-14 10:31AM EST36.500.940.400.60+0.59+168.57%1979832.42%
SKX171215C000370002017-12-14 3:06PM EST37.000.250.150.30+0.05+25.00%72110831.06%
SKX171215C000375002017-12-14 2:17PM EST37.500.150.000.10+0.05+50.00%255027.93%
SKX171215C000380002017-12-14 12:35PM EST38.000.100.000.05+0.05+100.00%1082832.42%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SKX171215P000250002017-11-17 11:56PM EST25.000.050.000.050.00-44237.50%
SKX171215P000260002017-10-27 10:57PM EST26.000.100.100.200.00-55292.97%
SKX171215P000270002017-12-06 1:18PM EST27.000.030.000.05-0.17-85.00%510195.31%
SKX171215P000280002017-11-30 9:31AM EST28.000.220.000.050.00-547175.00%
SKX171215P000290002017-12-01 10:31AM EST29.000.050.000.05-0.01-16.67%1051156.25%
SKX171215P000295002017-11-24 12:48PM EST29.500.230.100.250.00-22211.33%
SKX171215P000300002017-12-12 9:32AM EST30.000.250.000.050.00-15268137.50%
SKX171215P000310002017-12-05 2:17PM EST31.000.050.000.10-0.05-50.00%4139132.81%
SKX171215P000315002017-11-27 10:05AM EST31.500.250.200.30-0.20-44.44%12178.13%
SKX171215P000320002017-12-08 9:45AM EST32.000.050.000.10-0.20-80.00%4418112.50%
SKX171215P000325002017-11-30 12:21PM EST32.500.250.100.200.00-6321131.25%
SKX171215P000330002017-12-08 3:27PM EST33.000.050.000.10-0.05-50.00%323892.19%
SKX171215P000335002017-11-24 12:48PM EST33.501.101.101.450.00-1318254.49%
SKX171215P000340002017-12-13 11:19AM EST34.000.040.000.050.00-27862.50%
SKX171215P000345002017-12-12 1:29PM EST34.500.050.000.050.00-2537153.13%
SKX171215P000350002017-12-13 3:57PM EST35.000.040.000.050.00-142251.56%
SKX171215P000355002017-12-13 10:17AM EST35.500.120.000.050.00-219540.63%
SKX171215P000360002017-12-14 11:22AM EST36.000.050.000.05-0.18-78.26%116229.69%
SKX171215P000365002017-12-13 2:41PM EST36.500.300.050.150.00-58629.30%
SKX171215P000370002017-12-01 11:50PM EST37.002.051.802.050.00-20172.85%
SKX171215P000380002017-12-14 12:02PM EST38.000.580.901.20-5.11-89.81%4043.16%
SKX171215P000400002017-11-27 3:44PM EST40.005.305.205.50-1.87-26.08%21318.16%
SKX171215P000450002017-12-14 6:09PM EST45.008.507.908.300.00-53123.44%