SKX - Skechers U.S.A., Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SKX190920C00027000 2019-08-30 10:52AM EDT 27.00 4.80 0.00 0.00 0.00 - 1 0 0.00%
SKX190920C00028000 2019-09-06 10:36AM EDT 28.00 6.50 0.00 0.00 0.00 - 1 0 0.00%
SKX190920C00029000 2019-08-29 9:35AM EDT 29.00 2.59 0.00 0.00 0.00 - 5 0 0.00%
SKX190920C00030000 2019-09-09 2:24PM EDT 30.00 5.68 0.00 0.00 0.00 - 100 0 0.00%
SKX190920C00031000 2019-09-13 1:09PM EDT 31.00 6.00 0.00 0.00 0.00 - 2 0 0.00%
SKX190920C00032000 2019-09-16 2:27PM EDT 32.00 4.42 0.00 0.00 0.00 - 1 0 0.00%
SKX190920C00032500 2019-09-11 12:54PM EDT 32.50 3.92 0.00 0.00 0.00 - 1 0 0.00%
SKX190920C00033000 2019-09-16 3:48PM EDT 33.00 3.12 0.00 0.00 0.00 - 20 0 0.00%
SKX190920C00033500 2019-09-13 2:55PM EDT 33.50 3.59 0.00 0.00 0.00 - 1 0 0.00%
SKX190920C00034000 2019-09-16 2:35PM EDT 34.00 2.25 0.00 0.00 0.00 - 15 0 0.00%
SKX190920C00034500 2019-09-13 2:55PM EDT 34.50 2.66 0.00 0.00 0.00 - 3 0 0.00%
SKX190920C00035000 2019-09-13 3:13PM EDT 35.00 2.12 0.00 0.00 0.00 - 6 0 0.00%
SKX190920C00035500 2019-09-11 9:53AM EDT 35.50 1.06 0.00 0.00 0.00 - 17 0 0.00%
SKX190920C00036000 2019-09-16 2:43PM EDT 36.00 0.70 0.00 0.00 0.00 - 13 0 0.00%
SKX190920C00036500 2019-09-12 10:52AM EDT 36.50 0.75 0.00 0.00 0.00 - 2 0 3.13%
SKX190920C00037000 2019-09-16 12:52PM EDT 37.00 0.40 0.00 0.00 0.00 - 12 0 6.25%
SKX190920C00037500 2019-09-16 2:49PM EDT 37.50 0.15 0.00 0.00 0.00 - 10 0 12.50%
SKX190920C00038000 2019-09-16 3:11PM EDT 38.00 0.08 0.00 0.00 0.00 - 16 0 12.50%
SKX190920C00038500 2019-09-16 9:32AM EDT 38.50 0.10 0.00 0.00 0.00 - 1 0 12.50%
SKX190920C00039000 2019-09-13 10:36AM EDT 39.00 0.10 0.00 0.00 0.00 - 20 0 25.00%
SKX190920C00040000 2019-09-13 9:39AM EDT 40.00 0.03 0.00 0.00 0.00 - 85 0 25.00%
SKX190920C00041000 2019-08-20 9:59AM EDT 41.00 0.02 0.00 0.00 0.00 - 3 0 25.00%
SKX190920C00042000 2019-08-14 3:15PM EDT 42.00 0.02 0.00 0.05 0.00 - 1 0 72.66%
SKX190920C00043000 2019-07-31 10:43AM EDT 43.00 0.35 0.00 0.05 0.00 - 3 5 81.25%
SKX190920C00044000 2019-08-02 10:16AM EDT 44.00 0.08 0.00 0.05 0.00 - 2 0 90.63%
SKX190920C00045000 2019-08-02 10:16AM EDT 45.00 0.09 0.00 0.05 0.00 - 2 0 99.22%
SKX190920C00046000 2019-07-31 9:30AM EDT 46.00 0.05 0.00 0.05 0.00 - - 32 107.81%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SKX190920P00025000 2019-08-30 2:08PM EDT 25.00 0.04 0.00 0.00 0.00 - 50 0 50.00%
SKX190920P00026000 2019-08-30 10:45AM EDT 26.00 0.01 0.00 0.00 0.00 - 20 0 50.00%
SKX190920P00027000 2019-08-23 3:04PM EDT 27.00 0.49 0.00 0.00 0.00 - 11 0 50.00%
SKX190920P00027500 2019-08-23 2:59PM EDT 27.50 0.58 0.00 0.00 0.00 - 1 0 50.00%
SKX190920P00028000 2019-09-12 10:39AM EDT 28.00 0.01 0.00 0.00 0.00 - 30 0 50.00%
SKX190920P00028500 2019-09-06 10:56AM EDT 28.50 0.03 0.00 0.00 0.00 - 2 0 50.00%
SKX190920P00029000 2019-09-13 9:30AM EDT 29.00 0.05 0.00 0.00 0.00 - 2 0 50.00%
SKX190920P00030000 2019-09-11 10:32AM EDT 30.00 0.04 0.00 0.00 0.00 - 34 0 50.00%
SKX190920P00031000 2019-09-10 3:58PM EDT 31.00 0.04 0.00 0.00 0.00 - 10 0 50.00%
SKX190920P00032000 2019-09-16 1:09PM EDT 32.00 0.02 0.00 0.00 0.00 - 3 0 25.00%
SKX190920P00032500 2019-09-09 9:51AM EDT 32.50 0.17 0.00 0.00 0.00 - 27 0 25.00%
SKX190920P00033000 2019-09-16 2:22PM EDT 33.00 0.03 0.00 0.00 0.00 - 1 0 25.00%
SKX190920P00033500 2019-09-11 2:12PM EDT 33.50 0.10 0.05 0.00 0.00 - 1 0 25.00%
SKX190920P00034000 2019-09-16 3:48PM EDT 34.00 0.07 0.00 0.00 0.00 - 12 0 12.50%
SKX190920P00034500 2019-09-12 12:27PM EDT 34.50 0.10 0.00 0.00 0.00 - 24 0 12.50%
SKX190920P00035000 2019-09-16 2:27PM EDT 35.00 0.15 0.00 0.00 0.00 - 5 0 6.25%
SKX190920P00035500 2019-09-16 3:27PM EDT 35.50 0.36 0.00 0.00 0.00 - 12 0 6.25%
SKX190920P00036000 2019-09-16 3:17PM EDT 36.00 0.50 0.00 0.00 0.00 - 660 0 0.78%
SKX190920P00036500 2019-09-16 9:32AM EDT 36.50 0.75 0.00 0.00 0.00 - 3 0 0.00%
SKX190920P00037000 2019-09-16 1:09PM EDT 37.00 0.82 0.00 0.00 0.00 - 3 0 0.00%
SKX190920P00038000 2019-08-23 2:46PM EDT 38.00 8.90 0.00 0.00 0.00 - 1 0 0.00%
SKX190920P00039000 2019-08-19 1:07PM EDT 39.00 7.93 0.00 0.00 0.00 - 1 0 0.00%
SKX190920P00040000 2019-08-19 1:23PM EDT 40.00 8.89 0.00 0.00 0.00 - 2 0 0.00%
SKX190920P00041000 2019-07-23 11:17AM EDT 41.00 2.65 10.10 12.30 0.00 - - 0 537.01%