SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 31.90 | 33.00 | 37.90 | 0.00 | - | 1 | 1 | 162.50% |
| SKYW240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 23.00 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 127.73% |
| SKYW240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 13.65 | 13.20 | 18.00 | 0.00 | - | 1 | 20 | 78.61% |
| SKYW240517C00065000 | 2024-05-03 10:12AM EDT | 65.00 | 10.10 | 8.30 | 13.00 | -0.10 | -0.98% | 1 | 20 | 58.20% |
| SKYW240517C00070000 | 2024-05-03 9:50AM EDT | 70.00 | 6.00 | 5.50 | 6.40 | +0.40 | +7.14% | 2 | 93 | 55.13% |
| SKYW240517C00075000 | 2024-05-03 11:18AM EDT | 75.00 | 2.40 | 2.05 | 2.40 | +0.35 | +17.07% | 36 | 495 | 39.43% |
| SKYW240517C00080000 | 2024-05-03 1:01PM EDT | 80.00 | 0.51 | 0.35 | 0.70 | -0.04 | -7.27% | 23 | 152 | 39.80% |
| SKYW240517C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 100.39% |
| SKYW240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 1 | 428 | 63.57% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 856 | 57.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517P00035000 | 2024-04-02 3:56PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 371.29% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 271.19% |
| SKYW240517P00050000 | 2024-04-29 10:01AM EDT | 50.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 428 | 229.00% |
| SKYW240517P00055000 | 2024-04-29 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 70.31% |
| SKYW240517P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 67.38% |
| SKYW240517P00065000 | 2024-05-02 10:37AM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 4 | 471 | 54.79% |
| SKYW240517P00070000 | 2024-05-03 12:40PM EDT | 70.00 | 0.35 | 0.25 | 0.50 | -0.25 | -41.67% | 2 | 56 | 40.53% |
| SKYW240517P00075000 | 2024-05-03 12:40PM EDT | 75.00 | 1.50 | 1.55 | 1.90 | -1.42 | -48.63% | 3 | 83 | 36.43% |
| SKYW240517P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 7.20 | 2.55 | 7.20 | 0.00 | - | 18 | 9 | 76.76% |
© 2024 Yahoo. All rights reserved.