SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240719C00030000 | 2024-06-04 9:45AM EDT | 30.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240719C00035000 | 2024-04-08 11:51AM EDT | 35.00 | 36.85 | 40.00 | 44.50 | 0.00 | - | - | 5 | 156.45% |
| SKYW240719C00040000 | 2024-05-31 9:32AM EDT | 40.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240719C00045000 | 2024-02-05 1:47PM EDT | 45.00 | 16.92 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| SKYW240719C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240719C00055000 | 2024-04-12 1:14PM EDT | 55.00 | 14.48 | 21.60 | 26.00 | 0.00 | - | 1 | 542 | 115.77% |
| SKYW240719C00060000 | 2024-06-12 2:47PM EDT | 60.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SKYW240719C00065000 | 2024-06-12 2:47PM EDT | 65.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SKYW240719C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240719C00075000 | 2024-06-13 10:17AM EDT | 75.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SKYW240719C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SKYW240719C00085000 | 2024-06-14 12:42PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SKYW240719C00090000 | 2024-06-10 3:15PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SKYW240719C00095000 | 2024-05-07 9:32AM EDT | 95.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240719P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SKYW240719P00035000 | 2024-04-29 3:01PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 158 | 236.38% |
| SKYW240719P00040000 | 2024-05-21 1:20PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SKYW240719P00045000 | 2024-02-16 3:25PM EDT | 45.00 | 1.10 | 0.50 | 2.05 | 0.00 | - | 1 | 94 | 142.87% |
| SKYW240719P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 147.51% |
| SKYW240719P00055000 | 2024-05-17 3:11PM EDT | 55.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 2 | 9 | 96.78% |
| SKYW240719P00060000 | 2024-06-14 1:54PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SKYW240719P00065000 | 2024-06-14 10:47AM EDT | 65.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SKYW240719P00070000 | 2024-06-14 10:47AM EDT | 70.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SKYW240719P00075000 | 2024-06-14 1:50PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SKYW240719P00080000 | 2024-06-13 11:04AM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SKYW240719P00085000 | 2024-06-04 10:05AM EDT | 85.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240719P00105000 | 2024-05-22 1:26PM EDT | 105.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.