Australia markets close in 2 hours 5 minutes

SkyWest, Inc. (SKYW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.78-1.18 (-1.51%)
At close: 04:00PM EDT
76.78 0.00 (0.00%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW240816C000200002024-01-17 4:17PM EDT20.0029.2037.5042.400.00--10.00%
SKYW240816C000225002024-05-03 10:07AM EDT22.5053.8250.0054.900.00-10182.81%
SKYW240816C000250002023-12-15 12:30PM EDT25.0025.8524.7028.500.00-130.00%
SKYW240816C000300002024-01-08 11:25AM EDT30.0022.8328.5033.400.00-140.00%
SKYW240816C000350002023-12-13 3:06PM EDT35.0017.5615.9019.500.00--30.00%
SKYW240816C000400002023-12-19 12:52PM EDT40.0013.9012.1014.600.00-45450.00%
SKYW240816C000450002024-05-21 9:30AM EDT45.0031.6630.4034.400.00-11087.55%
SKYW240816C000500002024-02-29 4:20PM EDT50.0015.8118.7023.500.00-2490.00%
SKYW240816C000550002024-05-02 1:47PM EDT55.0021.5018.5022.900.00-410870.17%
SKYW240816C000600002024-04-26 2:16PM EDT60.0015.3714.4017.800.00-10316054.49%
SKYW240816C000650002024-06-03 9:39AM EDT65.0016.9012.1015.600.00-137454.54%
SKYW240816C000700002024-06-05 2:41PM EDT70.0013.508.7011.600.00-113951.73%
SKYW240816C000750002024-06-14 2:24PM EDT75.006.306.107.00-1.35-17.65%215449.11%
SKYW240816C000800002024-06-14 10:09AM EDT80.003.813.804.50-1.07-21.93%12546.79%
SKYW240816C000850002024-06-13 3:26PM EDT85.003.041.902.800.00-245445.90%
SKYW240816C000900002024-06-12 10:58AM EDT90.001.931.051.800.00-1446.73%
SKYW240816C000950002024-06-07 9:30AM EDT95.002.450.551.450.00-11351.37%
SKYW240816C001000002024-06-13 10:27AM EDT100.001.300.302.100.00-2544355.59%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW240816P000200002023-12-06 12:51PM EDT20.000.550.001.250.00-121199.80%
SKYW240816P000250002024-06-14 12:14PM EDT25.000.050.000.400.00-32136.91%
SKYW240816P000300002024-01-16 4:24PM EDT30.000.700.004.800.00-10202.44%
SKYW240816P000350002024-06-13 9:30AM EDT35.000.150.002.300.00-125140.87%
SKYW240816P000400002023-10-02 3:43PM EDT40.005.432.554.900.00-110174.59%
SKYW240816P000450002024-04-18 3:46PM EDT45.000.650.004.800.00--1127.83%
SKYW240816P000500002024-02-20 12:17PM EDT50.002.200.154.300.00-10105.64%
SKYW240816P000550002024-05-23 2:14PM EDT55.000.960.002.700.00-845174.32%
SKYW240816P000600002024-05-30 2:29PM EDT60.001.200.452.950.00-12964.84%
SKYW240816P000650002024-06-13 11:15AM EDT65.001.101.102.300.00-312650.17%
SKYW240816P000700002024-06-11 3:59PM EDT70.002.762.002.650.00-443445.00%
SKYW240816P000750002024-06-07 9:30AM EDT75.004.002.754.400.00-16942.41%
SKYW240816P000800002024-06-06 3:32PM EDT80.006.106.407.100.00-21241.80%
SKYW240816P000900002024-06-04 11:43AM EDT90.0011.0012.0016.500.00-2261.04%