Australia markets closed

SkyWest, Inc. (SKYW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.07+0.22 (+0.27%)
At close: 04:00PM EDT
84.00 +1.93 (+2.35%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW240719C000300002024-06-04 9:45AM EDT30.0054.0050.1054.200.00-11182.81%
SKYW240719C000350002024-04-08 11:51AM EDT35.0036.8540.0044.500.00--50.00%
SKYW240719C000400002024-06-24 9:37AM EDT40.0040.0340.0044.400.00-13143.36%
SKYW240719C000450002024-02-05 1:47PM EDT45.0016.9221.0025.500.00-200.00%
SKYW240719C000500002024-06-24 10:48AM EDT50.0030.8230.2034.300.00-189108.40%
SKYW240719C000550002024-04-12 1:14PM EDT55.0014.4821.6026.000.00-15420.00%
SKYW240719C000600002024-06-12 2:47PM EDT60.0020.1320.2024.500.00-524579.49%
SKYW240719C000650002024-06-20 12:41PM EDT65.0015.4015.0019.600.00-59559.86%
SKYW240719C000700002024-06-20 9:59AM EDT70.0011.6010.5014.600.00-118152.83%
SKYW240719C000750002024-06-28 12:11PM EDT75.007.907.508.00+1.22+18.26%535344.48%
SKYW240719C000800002024-06-28 11:22AM EDT80.004.052.704.10+0.35+9.46%2437438.06%
SKYW240719C000850002024-06-28 2:21PM EDT85.001.331.301.55+0.09+7.26%844934.69%
SKYW240719C000900002024-06-25 12:28PM EDT90.000.450.300.50+0.10+28.57%1915735.08%
SKYW240719C000950002024-06-28 12:54PM EDT95.000.200.052.25+0.15+300.00%1362.45%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW240719P000300002024-04-15 9:30AM EDT30.000.250.000.000.00--250.00%
SKYW240719P000350002024-04-29 3:01PM EDT35.000.050.004.800.00-24158310.69%
SKYW240719P000400002024-06-24 9:30AM EDT40.000.050.001.300.00-228191.41%
SKYW240719P000450002024-02-16 3:25PM EDT45.001.100.502.050.00-194193.51%
SKYW240719P000500002024-06-24 9:30AM EDT50.000.100.001.950.00-210154.00%
SKYW240719P000550002024-06-24 9:30AM EDT55.000.100.001.350.00-110118.16%
SKYW240719P000600002024-06-24 9:49AM EDT60.000.170.000.200.00-96066.02%
SKYW240719P000650002024-06-24 12:27PM EDT65.000.210.100.400.00-107860.94%
SKYW240719P000700002024-06-28 1:11PM EDT70.000.200.150.30-0.10-33.33%14446.78%
SKYW240719P000750002024-06-28 10:20AM EDT75.000.500.300.50-0.06-10.71%327235.55%
SKYW240719P000800002024-06-27 3:49PM EDT80.001.651.251.750.00-57234.28%
SKYW240719P000850002024-06-27 11:34AM EDT85.004.804.004.400.00-101633.59%
SKYW240719P001050002024-05-22 1:26PM EDT105.0030.7023.7027.600.00-22117.21%