SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240816C00020000 | 2024-01-17 4:17PM EDT | 20.00 | 29.20 | 37.50 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| SKYW240816C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 53.82 | 50.00 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240816C00025000 | 2023-12-15 12:30PM EDT | 25.00 | 25.85 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 0.00% |
| SKYW240816C00030000 | 2024-01-08 11:25AM EDT | 30.00 | 22.83 | 28.50 | 33.40 | 0.00 | - | 1 | 4 | 0.00% |
| SKYW240816C00035000 | 2023-12-13 3:06PM EDT | 35.00 | 17.56 | 15.90 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| SKYW240816C00040000 | 2024-06-24 9:37AM EDT | 40.00 | 40.28 | 40.20 | 44.40 | 0.00 | - | 1 | 46 | 102.73% |
| SKYW240816C00045000 | 2024-05-21 9:30AM EDT | 45.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SKYW240816C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 31.20 | 30.50 | 34.80 | 0.00 | - | 2 | 50 | 88.96% |
| SKYW240816C00055000 | 2024-05-02 1:47PM EDT | 55.00 | 21.50 | 18.50 | 22.90 | 0.00 | - | 4 | 108 | 0.00% |
| SKYW240816C00060000 | 2024-04-26 2:16PM EDT | 60.00 | 15.37 | 14.40 | 17.80 | 0.00 | - | 103 | 160 | 0.00% |
| SKYW240816C00065000 | 2024-06-20 12:41PM EDT | 65.00 | 16.60 | 15.90 | 20.40 | 0.00 | - | 1 | 379 | 58.20% |
| SKYW240816C00070000 | 2024-06-24 11:06AM EDT | 70.00 | 12.00 | 13.40 | 15.80 | 0.00 | - | 1 | 139 | 62.92% |
| SKYW240816C00075000 | 2024-06-28 2:54PM EDT | 75.00 | 9.40 | 8.80 | 9.90 | -0.10 | -1.05% | 1 | 154 | 49.56% |
| SKYW240816C00077500 | 2024-06-21 11:11AM EDT | 77.50 | 6.58 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 50.09% |
| SKYW240816C00080000 | 2024-06-28 2:33PM EDT | 80.00 | 6.20 | 6.20 | 6.60 | +0.20 | +3.33% | 2 | 39 | 46.51% |
| SKYW240816C00085000 | 2024-06-28 11:39AM EDT | 85.00 | 3.90 | 3.90 | 4.70 | +0.10 | +2.63% | 3 | 475 | 49.63% |
| SKYW240816C00087500 | 2024-06-20 11:16AM EDT | 87.50 | 3.20 | 2.90 | 3.30 | 0.00 | - | - | 2 | 45.26% |
| SKYW240816C00090000 | 2024-06-27 3:51PM EDT | 90.00 | 2.25 | 2.00 | 2.50 | 0.00 | - | 5 | 14 | 44.56% |
| SKYW240816C00095000 | 2024-06-26 2:40PM EDT | 95.00 | 1.03 | 1.00 | 1.55 | 0.00 | - | 15 | 22 | 45.65% |
| SKYW240816C00100000 | 2024-06-26 2:19PM EDT | 100.00 | 0.55 | 0.50 | 1.05 | 0.00 | - | 4 | 444 | 48.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240816P00020000 | 2023-12-06 12:51PM EDT | 20.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 12 | 1 | 230.27% |
| SKYW240816P00025000 | 2024-06-26 11:49AM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 220.31% |
| SKYW240816P00030000 | 2024-01-16 4:24PM EDT | 30.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 234.96% |
| SKYW240816P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 25 | 160.35% |
| SKYW240816P00040000 | 2023-10-02 3:43PM EDT | 40.00 | 5.43 | 2.55 | 4.90 | 0.00 | - | 1 | 10 | 205.05% |
| SKYW240816P00045000 | 2024-04-18 3:46PM EDT | 45.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 152.83% |
| SKYW240816P00050000 | 2024-02-20 12:17PM EDT | 50.00 | 2.20 | 0.15 | 4.30 | 0.00 | - | 1 | 0 | 128.37% |
| SKYW240816P00055000 | 2024-06-26 11:48AM EDT | 55.00 | 0.12 | 0.10 | 2.40 | 0.00 | - | 81 | 474 | 91.11% |
| SKYW240816P00060000 | 2024-06-27 2:21PM EDT | 60.00 | 0.45 | 0.35 | 1.05 | 0.00 | - | 3 | 30 | 64.21% |
| SKYW240816P00065000 | 2024-06-13 11:15AM EDT | 65.00 | 1.10 | 0.55 | 0.90 | 0.00 | - | 3 | 126 | 51.69% |
| SKYW240816P00070000 | 2024-06-28 2:41PM EDT | 70.00 | 1.19 | 1.00 | 1.35 | -0.19 | -13.77% | 6 | 443 | 48.34% |
| SKYW240816P00075000 | 2024-06-28 2:41PM EDT | 75.00 | 2.25 | 1.95 | 2.30 | +0.05 | +2.27% | 5 | 77 | 44.24% |
| SKYW240816P00077500 | 2024-06-28 2:31PM EDT | 77.50 | 2.99 | 2.70 | 3.20 | -0.11 | -3.55% | 1 | 3 | 44.36% |
| SKYW240816P00080000 | 2024-06-28 2:31PM EDT | 80.00 | 3.92 | 3.70 | 4.10 | -0.18 | -4.39% | 1 | 12 | 42.84% |
| SKYW240816P00085000 | 2024-06-18 12:28PM EDT | 85.00 | 7.50 | 6.10 | 6.70 | 0.00 | - | - | 1 | 41.83% |
| SKYW240816P00090000 | 2024-06-04 11:43AM EDT | 90.00 | 11.00 | 8.50 | 10.90 | 0.00 | - | 2 | 2 | 48.90% |
© 2024 Yahoo. All rights reserved.