Singapore markets closed
Straits Times Index
3,100.30+38.95(+1.27%)S&P 500
4,452.99-2.49(-0.06%)Dow
35,041.69+243.69(+0.70%)Nasdaq
14,954.84-92.86(-0.62%)BTC-USD
43,485.09+248.59(+0.57%)CMC Crypto 200
1,082.81-18.71(-1.70%)
Skechers U.S.A., Inc. (SKX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.53+0.12 (+0.27%)
As of 10:23AM EDT. Market open.
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX211001C00040000 | 2021-09-08 11:01AM EDT | 40.00 | 6.28 | 4.30 | 4.70 | 0.00 | - | - | 3 | 71.88% |
| SKX211001C00042000 | 2021-09-20 12:01AM EDT | 42.00 | 4.60 | 2.45 | 2.95 | 0.00 | - | - | 5 | 65.14% |
| SKX211001C00043000 | 2021-09-24 10:21AM EDT | 43.00 | 1.35 | 1.70 | 2.05 | 0.00 | - | 2 | 32 | 54.98% |
| SKX211001C00044000 | 2021-09-27 9:37AM EDT | 44.00 | 0.85 | 1.05 | 1.25 | -0.25 | -22.73% | 1 | 47 | 46.58% |
| SKX211001C00045000 | 2021-09-27 9:40AM EDT | 45.00 | 0.36 | 0.50 | 0.60 | -0.21 | -36.84% | 11 | 60 | 38.97% |
| SKX211001C00046000 | 2021-09-27 10:03AM EDT | 46.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1 | 27 | 42.58% |
| SKX211001C00047000 | 2021-09-27 10:00AM EDT | 47.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 1 | 216 | 41.60% |
| SKX211001C00048000 | 2021-09-24 11:53AM EDT | 48.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 7 | 37 | 52.34% |
| SKX211001C00049000 | 2021-09-27 9:40AM EDT | 49.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 7 | 56 | 52.73% |
| SKX211001C00050000 | 2021-09-27 9:40AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 318 | 56.25% |
| SKX211001C00051000 | 2021-09-23 10:42AM EDT | 51.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 64.06% |
| SKX211001C00052000 | 2021-09-13 2:01PM EDT | 52.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 64.06% |
| SKX211001C00053000 | 2021-09-17 3:46PM EDT | 53.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 70.31% |
| SKX211001C00055000 | 2021-09-24 9:34AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 92.19% |
| SKX211001C00056000 | 2021-09-03 10:08AM EDT | 56.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 98.44% |
| SKX211001C00058000 | 2021-09-23 11:23AM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 110.94% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKX211001P00040000 | 2021-09-10 11:08AM EDT | 40.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 58.98% |
| SKX211001P00041000 | 2021-09-24 11:21AM EDT | 41.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 57.23% |
| SKX211001P00042000 | 2021-09-24 2:57PM EDT | 42.00 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 1 | 2,042 | 49.02% |
| SKX211001P00043000 | 2021-09-27 9:30AM EDT | 43.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 1 | 96 | 45.02% |
| SKX211001P00044000 | 2021-09-27 10:02AM EDT | 44.00 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 2 | 3,025 | 40.53% |
| SKX211001P00045000 | 2021-09-24 3:57PM EDT | 45.00 | 1.17 | 0.95 | 1.15 | 0.00 | - | 1,080 | 1,191 | 42.87% |
| SKX211001P00046000 | 2021-09-24 3:08PM EDT | 46.00 | 2.07 | 1.60 | 1.90 | 0.00 | - | 26 | 66 | 47.17% |
| SKX211001P00047000 | 2021-09-24 2:57PM EDT | 47.00 | 2.86 | 2.40 | 2.65 | 0.00 | - | 1,014 | 578 | 44.14% |
| SKX211001P00048000 | 2021-09-24 12:35PM EDT | 48.00 | 3.65 | 3.40 | 3.70 | 0.00 | - | 2 | 214 | 59.38% |
| SKX211001P00049000 | 2021-09-24 3:30PM EDT | 49.00 | 4.45 | 4.30 | 4.70 | 0.00 | - | 1 | 5 | 70.12% |
| SKX211001P00050000 | 2021-09-03 9:30AM EDT | 50.00 | 2.00 | 5.20 | 5.70 | 0.00 | - | 1 | 8 | 80.08% |
| SKX211001P00051000 | 2021-09-07 2:55PM EDT | 51.00 | 3.95 | 6.20 | 6.90 | 0.00 | - | 20 | 20 | 70.12% |
| SKX211001P00052000 | 2021-09-07 2:31PM EDT | 52.00 | 4.80 | 7.10 | 7.70 | 0.00 | - | 1 | 16 | 98.63% |
| SKX211001P00053000 | 2021-09-01 12:52PM EDT | 53.00 | 3.04 | 8.20 | 8.80 | 0.00 | - | 3 | 32 | 72.66% |
© 2021 Verizon Media. All rights reserved.
