Skechers U.S.A., Inc. (SKX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240621C00035000 | 2023-10-18 2:07PM EDT | 35.00 | 16.80 | 18.80 | 19.80 | 0.00 | - | 1 | 12 | 0.00% |
| SKX240621C00040000 | 2023-11-06 11:10AM EDT | 40.00 | 11.40 | 20.60 | 21.90 | 0.00 | - | 1 | 8 | 0.00% |
| SKX240621C00042500 | 2023-11-09 11:00AM EDT | 42.50 | 11.50 | 19.40 | 20.30 | 0.00 | - | 1 | 4 | 0.00% |
| SKX240621C00045000 | 2024-05-28 10:16AM EDT | 45.00 | 25.34 | 23.60 | 27.70 | +0.94 | +3.85% | 4 | 33 | 96.29% |
| SKX240621C00047500 | 2024-01-10 12:09PM EDT | 47.50 | 17.00 | 12.90 | 13.10 | 0.00 | - | 1 | 2 | 0.00% |
| SKX240621C00050000 | 2024-04-10 9:40AM EDT | 50.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SKX240621C00052500 | 2024-05-10 9:30AM EDT | 52.50 | 16.38 | 18.00 | 19.30 | 0.00 | - | 1 | 27 | 90.67% |
| SKX240621C00055000 | 2024-05-28 9:44AM EDT | 55.00 | 16.40 | 15.50 | 16.90 | +2.94 | +21.84% | 3 | 235 | 81.20% |
| SKX240621C00057500 | 2024-05-15 9:50AM EDT | 57.50 | 12.95 | 13.00 | 14.10 | 0.00 | - | 1 | 82 | 65.63% |
| SKX240621C00060000 | 2024-05-28 12:54PM EDT | 60.00 | 11.05 | 9.70 | 11.10 | +3.45 | +45.39% | 7 | 587 | 56.64% |
| SKX240621C00062500 | 2024-05-28 12:54PM EDT | 62.50 | 8.60 | 6.70 | 8.50 | +2.10 | +32.31% | 6 | 818 | 43.65% |
| SKX240621C00065000 | 2024-05-28 11:28AM EDT | 65.00 | 5.77 | 4.90 | 7.60 | +1.67 | +40.73% | 5 | 632 | 62.65% |
| SKX240621C00067500 | 2024-05-28 3:29PM EDT | 67.50 | 3.71 | 3.50 | 3.80 | +1.59 | +75.00% | 53 | 618 | 28.03% |
| SKX240621C00070000 | 2024-05-28 2:32PM EDT | 70.00 | 1.90 | 1.80 | 1.95 | +1.10 | +137.50% | 130 | 916 | 23.80% |
| SKX240621C00072500 | 2024-05-28 3:44PM EDT | 72.50 | 0.71 | 0.70 | 0.80 | +0.43 | +153.57% | 25 | 463 | 22.14% |
| SKX240621C00075000 | 2024-05-28 2:28PM EDT | 75.00 | 0.25 | 0.15 | 0.35 | +0.12 | +92.31% | 51 | 102 | 23.73% |
| SKX240621C00077500 | 2024-05-23 3:34PM EDT | 77.50 | 0.05 | 0.05 | 0.65 | 0.00 | - | 3 | 6 | 38.53% |
| SKX240621C00080000 | 2024-04-29 12:18PM EDT | 80.00 | 0.31 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 49.66% |
| SKX240621C00085000 | 2024-04-26 10:29AM EDT | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.10% |
| SKX240621C00090000 | 2024-02-13 11:47AM EDT | 90.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 60.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240621P00035000 | 2023-10-26 3:54PM EDT | 35.00 | 1.40 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 156.64% |
| SKX240621P00040000 | 2024-02-20 12:13PM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 18 | 128.32% |
| SKX240621P00042500 | 2023-12-22 4:48PM EDT | 42.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 3 | 123.34% |
| SKX240621P00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 61 | 89.65% |
| SKX240621P00047500 | 2024-05-15 12:04PM EDT | 47.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 98.83% |
| SKX240621P00050000 | 2024-05-09 10:20AM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 188 | 88.09% |
| SKX240621P00052500 | 2024-05-09 10:20AM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 77.83% |
| SKX240621P00055000 | 2024-05-15 1:25PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 309 | 67.77% |
| SKX240621P00057500 | 2024-05-06 12:06PM EDT | 57.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 14 | 229 | 58.11% |
| SKX240621P00060000 | 2024-05-28 9:38AM EDT | 60.00 | 0.03 | 0.05 | 0.25 | -0.07 | -70.00% | 1 | 139 | 43.85% |
| SKX240621P00062500 | 2024-05-24 11:10AM EDT | 62.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 416 | 48.83% |
| SKX240621P00065000 | 2024-05-28 2:35PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 10 | 434 | 24.51% |
| SKX240621P00067500 | 2024-05-28 2:35PM EDT | 67.50 | 0.46 | 0.40 | 0.45 | -0.54 | -54.00% | 63 | 401 | 21.05% |
| SKX240621P00070000 | 2024-05-28 1:57PM EDT | 70.00 | 1.07 | 1.10 | 1.15 | -1.10 | -50.69% | 69 | 66 | 19.04% |
| SKX240621P00072500 | 2024-05-28 11:11AM EDT | 72.50 | 2.54 | 1.75 | 2.65 | -1.01 | -28.45% | 2 | 5 | 19.14% |
| SKX240621P00075000 | 2024-01-22 10:50AM EDT | 75.00 | 11.40 | 14.90 | 18.30 | 0.00 | - | 1 | 0 | 193.07% |
© 2024 Yahoo. All rights reserved.