Skechers U.S.A., Inc. (SKX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX250117C00020000 | 2024-05-30 10:55AM EDT | 20.00 | 51.02 | 51.50 | 55.50 | 0.00 | - | 2 | 3 | 108.01% |
| SKX250117C00025000 | 2024-01-19 1:15PM EDT | 25.00 | 40.30 | 33.60 | 38.50 | 0.00 | - | 1 | 2 | 0.00% |
| SKX250117C00028000 | 2023-10-19 10:04AM EDT | 28.00 | 24.00 | 24.50 | 29.50 | 0.00 | - | 5 | 8 | 0.00% |
| SKX250117C00030000 | 2023-11-15 2:50PM EDT | 30.00 | 25.50 | 31.40 | 36.00 | 0.00 | - | 2 | 20 | 0.00% |
| SKX250117C00033000 | 2023-10-17 10:38AM EDT | 33.00 | 21.50 | 21.10 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| SKX250117C00035000 | 2024-06-13 10:29AM EDT | 35.00 | 39.35 | 37.00 | 41.00 | 0.00 | - | 12 | 21 | 73.83% |
| SKX250117C00037000 | 2023-10-02 10:26AM EDT | 37.00 | 17.20 | 14.10 | 14.60 | 0.00 | - | 3 | 9 | 0.00% |
| SKX250117C00040000 | 2024-04-26 12:45PM EDT | 40.00 | 28.19 | 28.00 | 32.00 | 0.00 | - | 3 | 99 | 0.00% |
| SKX250117C00042000 | 2024-05-20 3:42PM EDT | 42.00 | 27.90 | 30.80 | 35.00 | 0.00 | - | 40 | 32 | 69.13% |
| SKX250117C00045000 | 2024-06-18 10:35AM EDT | 45.00 | 29.35 | 27.50 | 31.40 | 0.00 | - | 2 | 42 | 57.64% |
| SKX250117C00047000 | 2024-05-28 10:16AM EDT | 47.00 | 25.24 | 25.60 | 29.60 | 0.00 | - | 4 | 23 | 55.16% |
| SKX250117C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 25.50 | 24.30 | 25.10 | 0.00 | - | 1 | 61 | 50.21% |
| SKX250117C00055000 | 2024-05-28 3:46PM EDT | 55.00 | 18.60 | 20.10 | 20.60 | 0.00 | - | 2 | 466 | 47.73% |
| SKX250117C00057500 | 2024-05-01 10:08AM EDT | 57.50 | 13.10 | 15.80 | 18.20 | 0.00 | - | 1 | 2 | 43.51% |
| SKX250117C00060000 | 2024-06-11 3:05PM EDT | 60.00 | 17.11 | 15.80 | 16.50 | 0.00 | - | 1 | 235 | 43.64% |
| SKX250117C00062500 | 2024-06-20 3:47PM EDT | 62.50 | 13.98 | 14.10 | 15.70 | 0.00 | - | 2 | 18 | 48.11% |
| SKX250117C00065000 | 2024-06-25 3:17PM EDT | 65.00 | 12.70 | 12.40 | 12.60 | +0.20 | +1.60% | 101 | 622 | 39.42% |
| SKX250117C00067500 | 2024-06-21 10:15AM EDT | 67.50 | 10.78 | 10.60 | 10.90 | 0.00 | - | 1 | 66 | 38.01% |
| SKX250117C00070000 | 2024-06-12 9:53AM EDT | 70.00 | 10.58 | 9.10 | 9.40 | 0.00 | - | 3 | 378 | 37.10% |
| SKX250117C00072500 | 2024-06-24 11:27AM EDT | 72.50 | 8.10 | 7.70 | 7.90 | 0.00 | - | 18 | 30 | 35.66% |
| SKX250117C00075000 | 2024-06-24 11:27AM EDT | 75.00 | 6.80 | 6.40 | 6.70 | 0.00 | - | 89 | 531 | 35.07% |
| SKX250117C00077500 | 2024-06-24 9:54AM EDT | 77.50 | 5.50 | 5.30 | 5.60 | 0.00 | - | 21 | 39 | 34.37% |
| SKX250117C00080000 | 2024-06-24 10:12AM EDT | 80.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 216 | 221 | 33.58% |
| SKX250117C00082500 | 2024-06-24 12:13PM EDT | 82.50 | 3.75 | 3.50 | 3.80 | 0.00 | - | 10 | 225 | 33.18% |
| SKX250117C00085000 | 2024-06-24 2:38PM EDT | 85.00 | 3.30 | 2.85 | 3.00 | 0.00 | - | 12 | 18 | 32.23% |
| SKX250117C00090000 | 2024-06-24 3:50PM EDT | 90.00 | 2.20 | 1.75 | 1.95 | 0.00 | - | 15 | 35 | 31.62% |
| SKX250117C00095000 | 2024-06-12 12:59PM EDT | 95.00 | 1.47 | 1.00 | 1.25 | 0.00 | - | 81 | 21 | 31.25% |
| SKX250117C00100000 | 2024-06-13 11:47AM EDT | 100.00 | 0.68 | 0.55 | 0.85 | 0.00 | - | 25 | 25 | 31.62% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX250117P00020000 | 2024-03-13 12:16PM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 71.09% |
| SKX250117P00025000 | 2023-09-21 2:24PM EDT | 25.00 | 0.71 | 0.65 | 0.75 | 0.00 | - | 3 | 0 | 90.82% |
| SKX250117P00030000 | 2024-01-30 2:33PM EDT | 30.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 44 | 69.92% |
| SKX250117P00033000 | 2024-02-08 12:14PM EDT | 33.00 | 0.69 | 0.10 | 1.00 | 0.00 | - | 1 | 101 | 65.82% |
| SKX250117P00035000 | 2024-02-07 12:17PM EDT | 35.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 10 | 65 | 58.98% |
| SKX250117P00037000 | 2024-02-29 3:18PM EDT | 37.00 | 0.65 | 0.15 | 0.95 | 0.00 | - | 1 | 23 | 57.42% |
| SKX250117P00040000 | 2024-04-10 9:33AM EDT | 40.00 | 0.95 | 0.05 | 0.00 | 0.00 | - | 4 | 413 | 12.50% |
| SKX250117P00042000 | 2023-11-09 3:26PM EDT | 42.00 | 3.10 | 1.40 | 1.60 | 0.00 | - | 8 | 238 | 62.33% |
| SKX250117P00045000 | 2024-04-26 9:51AM EDT | 45.00 | 0.63 | 0.20 | 0.85 | 0.00 | - | 1 | 278 | 47.80% |
| SKX250117P00047000 | 2024-04-04 9:44AM EDT | 47.00 | 1.85 | 0.70 | 0.80 | 0.00 | - | 7 | 117 | 43.60% |
| SKX250117P00050000 | 2024-05-20 1:37PM EDT | 50.00 | 0.86 | 0.45 | 0.60 | 0.00 | - | 5 | 377 | 35.89% |
| SKX250117P00052500 | 2024-04-26 9:51AM EDT | 52.50 | 1.48 | 1.00 | 1.15 | 0.00 | - | 1 | 73 | 38.55% |
| SKX250117P00055000 | 2024-06-11 2:26PM EDT | 55.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 589 | 32.43% |
| SKX250117P00057500 | 2024-06-24 3:55PM EDT | 57.50 | 1.10 | 1.15 | 1.30 | 0.00 | - | 1 | 61 | 31.71% |
| SKX250117P00060000 | 2024-06-12 9:43AM EDT | 60.00 | 1.47 | 1.50 | 1.70 | 0.00 | - | 1 | 720 | 30.69% |
| SKX250117P00062500 | 2024-06-24 10:07AM EDT | 62.50 | 2.05 | 2.05 | 2.20 | 0.00 | - | 1 | 30 | 29.70% |
| SKX250117P00065000 | 2024-05-20 3:49PM EDT | 65.00 | 4.10 | 2.65 | 2.80 | 0.00 | - | 7 | 154 | 28.66% |
| SKX250117P00067500 | 2024-06-13 3:31PM EDT | 67.50 | 3.30 | 3.40 | 3.70 | 0.00 | - | 1 | 33 | 28.53% |
| SKX250117P00070000 | 2024-06-05 3:43PM EDT | 70.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 5 | 663 | 27.63% |
| SKX250117P00072500 | 2024-05-07 1:00PM EDT | 72.50 | 8.60 | 5.50 | 6.40 | 0.00 | - | - | 22 | 30.18% |
| SKX250117P00075000 | 2024-06-10 2:13PM EDT | 75.00 | 6.40 | 6.50 | 7.00 | 0.00 | - | 1 | 25 | 26.42% |
| SKX250117P00077500 | 2024-06-24 12:28PM EDT | 77.50 | 7.70 | 8.00 | 8.30 | 0.00 | - | 8 | 9 | 25.14% |
| SKX250117P00080000 | 2024-04-30 10:23AM EDT | 80.00 | 14.60 | 11.10 | 11.50 | 0.00 | - | 1 | 6 | 32.23% |
| SKX250117P00085000 | 2024-06-17 2:16PM EDT | 85.00 | 13.60 | 12.30 | 14.60 | 0.00 | - | 2 | 1 | 29.09% |
© 2024 Yahoo. All rights reserved.