NYSE - Delayed Quote • USD
Skechers U.S.A., Inc. (SKX)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 5:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240517C00050000 | 5/1/2024 3:54 PM | 50 | 15.40 | 15.10 | 17.20 | 0.00 | 0.00% | 1 | 17 | 117.29% |
| SKX240517C00052500 | 4/22/2024 1:40 PM | 52.5 | 5.80 | 12.80 | 17.00 | 0.00 | 0.00% | 2 | 8 | 112.79% |
| SKX240517C00055000 | 4/29/2024 3:22 PM | 55 | 11.40 | 10.00 | 14.10 | 0.00 | 0.00% | 5 | 80 | 76.76% |
| SKX240517C00057500 | 5/3/2024 6:27 PM | 57.5 | 9.40 | 7.50 | 11.40 | 0.00 | 0.00% | 11 | 901 | 55.86% |
| SKX240517C00060000 | 5/6/2024 4:17 PM | 60 | 7.24 | 4.80 | 8.30 | -0.06 | -0.82% | 6 | 985 | 91.89% |
| SKX240517C00062500 | 5/6/2024 6:43 PM | 62.5 | 4.90 | 4.00 | 5.50 | 0.40 | 8.89% | 346 | 1,854 | 63.87% |
| SKX240517C00065000 | 5/6/2024 6:43 PM | 65 | 2.60 | 2.05 | 2.45 | -0.05 | -1.89% | 20 | 378 | 30.08% |
| SKX240517C00067500 | 5/6/2024 7:55 PM | 67.5 | 0.85 | 0.75 | 0.90 | -0.11 | -11.46% | 121 | 678 | 26.27% |
| SKX240517C00070000 | 5/6/2024 5:33 PM | 70 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 77 | 461 | 28.13% |
| SKX240517C00075000 | 4/29/2024 2:49 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 251 | 35.35% |
| SKX240517C00080000 | 4/26/2024 3:31 PM | 80 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 75.78% |
| 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 | 0.10 | 0.00 | 0.00% | - | 1 | 117.19% |
| SKX240517P00045000 | 4/24/2024 2:24 PM | 45 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 95.31% |
| SKX240517P00047500 | 4/29/2024 1:46 PM | 47.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 34 | 83.59% |
| SKX240517P00050000 | 5/2/2024 7:19 PM | 50 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 662 | 71.88% |
| SKX240517P00052500 | 5/6/2024 3:44 PM | 52.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 301 | 60.94% |
| SKX240517P00055000 | 5/2/2024 2:45 PM | 55 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 2,267 | 55.86% |
| SKX240517P00057500 | 5/3/2024 1:57 PM | 57.5 | 0.23 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 646 | 50.78% |
| SKX240517P00060000 | 5/3/2024 5:13 PM | 60 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 249 | 38.67% |
| SKX240517P00062500 | 5/6/2024 1:49 PM | 62.5 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 1,223 | 26.56% |
| SKX240517P00065000 | 5/6/2024 7:02 PM | 65 | 0.35 | 0.35 | 0.50 | -0.19 | -35.19% | 47 | 295 | 25.98% |
| SKX240517P00067500 | 5/6/2024 6:06 PM | 67.5 | 1.10 | 1.30 | 1.50 | -0.50 | -31.25% | 75 | 496 | 23.85% |
| SKX240517P00070000 | 5/6/2024 1:31 PM | 70 | 2.60 | 1.50 | 3.90 | -1.50 | -36.59% | 2 | 363 | 39.55% |
| SKX240517P00075000 | 4/26/2024 3:12 PM | 75 | 8.60 | 6.40 | 10.00 | 0.00 | 0.00% | 2 | 1 | 98.49% |
| SKX240517P00080000 | 4/26/2024 7:10 PM | 80 | 14.20 | 11.10 | 14.90 | 0.00 | 0.00% | 28 | 0 | 121.97% |
Related Tickers
CROX Crocs, Inc.
126.63
+1.89%
DECK Deckers Outdoor Corporation
861.85
+2.32%
ONON On Holding AG
34.04
+2.31%
NKE NIKE, Inc.
93.36
+1.31%
BIRK Birkenstock Holding plc
44.90
+0.22%
RCKY Rocky Brands, Inc.
34.07
-2.96%
SHOO Steven Madden, Ltd.
40.49
+2.27%
ADDYY adidas AG
121.44
+0.21%
WWW Wolverine World Wide, Inc.
11.43
+6.33%
DBI Designer Brands Inc.
9.57
+0.42%