Skechers U.S.A., Inc. (SKX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240719C00040000 | 2024-05-17 11:50AM EDT | 40.00 | 29.07 | 30.50 | 34.40 | 0.00 | - | 2 | 1 | 198.83% |
| SKX240719C00045000 | 2023-11-20 11:26AM EDT | 45.00 | 11.91 | 20.40 | 21.20 | 0.00 | - | - | 9 | 0.00% |
| SKX240719C00047500 | 2024-01-03 2:05PM EDT | 47.50 | 16.20 | 10.50 | 12.30 | 0.00 | - | 3 | 3 | 0.00% |
| SKX240719C00050000 | 2024-06-10 2:13PM EDT | 50.00 | 23.80 | 21.20 | 25.10 | 0.00 | - | 4 | 8 | 92.29% |
| SKX240719C00052500 | 2024-06-20 3:03PM EDT | 52.50 | 20.40 | 18.60 | 22.70 | 0.00 | - | 3 | 75 | 82.32% |
| SKX240719C00055000 | 2024-05-28 9:42AM EDT | 55.00 | 16.70 | 17.60 | 19.80 | 0.00 | - | 1 | 38 | 93.16% |
| SKX240719C00057500 | 2024-06-20 10:21AM EDT | 57.50 | 16.30 | 13.70 | 17.50 | 0.00 | - | 1 | 49 | 61.04% |
| SKX240719C00060000 | 2024-06-21 12:34PM EDT | 60.00 | 12.88 | 11.50 | 15.00 | 0.00 | - | 3 | 165 | 57.81% |
| SKX240719C00062500 | 2024-06-18 9:31AM EDT | 62.50 | 10.80 | 9.30 | 12.70 | 0.00 | - | 3 | 93 | 55.37% |
| SKX240719C00065000 | 2024-06-21 2:36PM EDT | 65.00 | 7.45 | 7.20 | 8.40 | 0.00 | - | 11 | 117 | 42.82% |
| SKX240719C00067500 | 2024-06-24 3:08PM EDT | 67.50 | 7.00 | 5.70 | 7.70 | 0.00 | - | 5 | 661 | 63.67% |
| SKX240719C00070000 | 2024-06-25 3:53PM EDT | 70.00 | 3.60 | 3.50 | 3.80 | -1.00 | -21.74% | 3 | 266 | 28.81% |
| SKX240719C00072500 | 2024-06-25 3:39PM EDT | 72.50 | 2.10 | 1.90 | 2.05 | -0.65 | -23.64% | 3 | 295 | 25.44% |
| SKX240719C00075000 | 2024-06-25 2:33PM EDT | 75.00 | 1.00 | 0.80 | 0.95 | -0.45 | -31.03% | 120 | 1,114 | 24.37% |
| SKX240719C00077500 | 2024-06-25 3:56PM EDT | 77.50 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 47 | 212 | 24.56% |
| SKX240719C00080000 | 2024-06-25 3:49PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 7 | 420 | 24.85% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX240719P00027500 | 2023-11-16 12:26PM EDT | 27.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 215.23% |
| SKX240719P00040000 | 2024-02-02 1:47PM EDT | 40.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 9 | 11 | 141.60% |
| SKX240719P00045000 | 2024-06-03 1:10PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 20 | 83.20% |
| SKX240719P00047500 | 2024-04-26 12:07PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 23 | 37 | 104.88% |
| SKX240719P00050000 | 2024-06-25 3:27PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 37 | 60.94% |
| SKX240719P00052500 | 2024-05-02 1:36PM EDT | 52.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 84.08% |
| SKX240719P00055000 | 2024-05-20 12:59PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 131 | 57.23% |
| SKX240719P00057500 | 2024-06-20 10:26AM EDT | 57.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 186 | 59.08% |
| SKX240719P00060000 | 2024-06-24 11:41AM EDT | 60.00 | 0.07 | 0.05 | 0.70 | 0.00 | - | 8 | 222 | 55.47% |
| SKX240719P00062500 | 2024-06-12 10:09AM EDT | 62.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 123 | 39.65% |
| SKX240719P00065000 | 2024-06-21 11:48AM EDT | 65.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 180 | 36.43% |
| SKX240719P00067500 | 2024-06-24 2:41PM EDT | 67.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 114 | 27.34% |
| SKX240719P00070000 | 2024-06-25 3:44PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | +0.20 | +50.00% | 9 | 99 | 23.24% |
| SKX240719P00072500 | 2024-06-25 3:58PM EDT | 72.50 | 1.45 | 1.35 | 1.50 | +0.50 | +52.63% | 756 | 237 | 22.22% |
| SKX240719P00075000 | 2024-06-21 2:05PM EDT | 75.00 | 3.70 | 2.75 | 2.95 | 0.00 | - | 1 | 399 | 21.51% |
| SKX240719P00080000 | 2024-06-13 2:38PM EDT | 80.00 | 6.60 | 6.90 | 7.70 | 0.00 | - | 10 | 9 | 34.82% |
© 2024 Yahoo. All rights reserved.