Skechers U.S.A., Inc. (SKX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240517C00050000 | 2024-05-01 11:54AM EDT | 50.00 | 15.40 | 15.10 | 18.60 | 0.00 | - | 1 | 17 | 118.26% |
| SKX240517C00052500 | 2024-04-22 9:40AM EDT | 52.50 | 5.80 | 12.30 | 16.10 | 0.00 | - | 2 | 8 | 92.38% |
| SKX240517C00055000 | 2024-04-29 11:22AM EDT | 55.00 | 11.40 | 11.00 | 12.30 | 0.00 | - | 5 | 80 | 74.32% |
| SKX240517C00057500 | 2024-05-03 2:27PM EDT | 57.50 | 9.40 | 7.50 | 10.60 | 0.00 | - | 11 | 901 | 53.52% |
| SKX240517C00060000 | 2024-05-07 1:28PM EDT | 60.00 | 7.15 | 5.90 | 7.30 | -0.09 | -1.24% | 7 | 985 | 71.05% |
| SKX240517C00062500 | 2024-05-06 2:43PM EDT | 62.50 | 4.90 | 2.55 | 4.80 | 0.00 | - | 346 | 1,513 | 52.73% |
| SKX240517C00065000 | 2024-05-07 10:43AM EDT | 65.00 | 2.65 | 1.90 | 2.70 | +0.05 | +1.92% | 2 | 373 | 42.19% |
| SKX240517C00067500 | 2024-05-07 2:02PM EDT | 67.50 | 0.75 | 0.55 | 0.65 | -0.10 | -11.76% | 22 | 738 | 24.02% |
| SKX240517C00070000 | 2024-05-07 10:45AM EDT | 70.00 | 0.17 | 0.05 | 0.20 | -0.03 | -15.00% | 7 | 470 | 26.66% |
| SKX240517C00075000 | 2024-04-29 10:49AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 251 | 41.99% |
| SKX240517C00080000 | 2024-04-26 11:31AM EDT | 80.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 77.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240517P00042500 | 2024-04-16 10:07AM EDT | 42.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| SKX240517P00045000 | 2024-04-24 10:24AM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 93.75% |
| SKX240517P00047500 | 2024-04-29 9:46AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 34 | 82.03% |
| SKX240517P00050000 | 2024-05-02 3:19PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 662 | 70.70% |
| SKX240517P00052500 | 2024-05-06 11:44AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 299 | 66.02% |
| SKX240517P00055000 | 2024-05-07 10:45AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 1 | 2,267 | 54.69% |
| SKX240517P00057500 | 2024-05-03 9:57AM EDT | 57.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 3 | 646 | 49.22% |
| SKX240517P00060000 | 2024-05-03 1:13PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 10 | 249 | 32.42% |
| SKX240517P00062500 | 2024-05-07 9:30AM EDT | 62.50 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 11 | 1,223 | 24.81% |
| SKX240517P00065000 | 2024-05-07 3:21PM EDT | 65.00 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 5 | 277 | 23.19% |
| SKX240517P00067500 | 2024-05-07 3:58PM EDT | 67.50 | 1.55 | 1.50 | 1.65 | +0.45 | +40.91% | 57 | 550 | 21.68% |
| SKX240517P00070000 | 2024-05-06 9:31AM EDT | 70.00 | 2.60 | 1.55 | 4.00 | 0.00 | - | 2 | 365 | 33.74% |
| SKX240517P00075000 | 2024-04-26 11:12AM EDT | 75.00 | 8.60 | 6.60 | 10.50 | 0.00 | - | 2 | 1 | 104.10% |
| SKX240517P00080000 | 2024-04-26 3:10PM EDT | 80.00 | 14.20 | 11.50 | 15.50 | 0.00 | - | 28 | 0 | 130.52% |
© 2024 Yahoo. All rights reserved.