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
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 EDT22.5053.8250.0054.900.00-100.00%
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%
SKYW240816C000400002024-06-24 9:37AM EDT40.0040.2840.2044.400.00-146102.73%
SKYW240816C000450002024-05-21 9:30AM EDT45.0031.660.000.000.00-1100.00%
SKYW240816C000500002024-06-24 10:48AM EDT50.0031.2030.5034.800.00-25088.96%
SKYW240816C000550002024-05-02 1:47PM EDT55.0021.5018.5022.900.00-41080.00%
SKYW240816C000600002024-04-26 2:16PM EDT60.0015.3714.4017.800.00-1031600.00%
SKYW240816C000650002024-06-20 12:41PM EDT65.0016.6015.9020.400.00-137958.20%
SKYW240816C000700002024-06-24 11:06AM EDT70.0012.0013.4015.800.00-113962.92%
SKYW240816C000750002024-06-28 2:54PM EDT75.009.408.809.90-0.10-1.05%115449.56%
SKYW240816C000775002024-06-21 11:11AM EDT77.506.587.708.400.00-1150.09%
SKYW240816C000800002024-06-28 2:33PM EDT80.006.206.206.60+0.20+3.33%23946.51%
SKYW240816C000850002024-06-28 11:39AM EDT85.003.903.904.70+0.10+2.63%347549.63%
SKYW240816C000875002024-06-20 11:16AM EDT87.503.202.903.300.00--245.26%
SKYW240816C000900002024-06-27 3:51PM EDT90.002.252.002.500.00-51444.56%
SKYW240816C000950002024-06-26 2:40PM EDT95.001.031.001.550.00-152245.65%
SKYW240816C001000002024-06-26 2:19PM EDT100.000.550.501.050.00-444448.12%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW240816P000200002023-12-06 12:51PM EDT20.000.550.001.250.00-121230.27%
SKYW240816P000250002024-06-26 11:49AM EDT25.000.050.002.150.00-15220.31%
SKYW240816P000300002024-01-16 4:24PM EDT30.000.700.004.800.00-10234.96%
SKYW240816P000350002024-06-13 9:30AM EDT35.000.150.002.000.00-125160.35%
SKYW240816P000400002023-10-02 3:43PM EDT40.005.432.554.900.00-110205.05%
SKYW240816P000450002024-04-18 3:46PM EDT45.000.650.004.800.00--1152.83%
SKYW240816P000500002024-02-20 12:17PM EDT50.002.200.154.300.00-10128.37%
SKYW240816P000550002024-06-26 11:48AM EDT55.000.120.102.400.00-8147491.11%
SKYW240816P000600002024-06-27 2:21PM EDT60.000.450.351.050.00-33064.21%
SKYW240816P000650002024-06-13 11:15AM EDT65.001.100.550.900.00-312651.69%
SKYW240816P000700002024-06-28 2:41PM EDT70.001.191.001.35-0.19-13.77%644348.34%
SKYW240816P000750002024-06-28 2:41PM EDT75.002.251.952.30+0.05+2.27%57744.24%
SKYW240816P000775002024-06-28 2:31PM EDT77.502.992.703.20-0.11-3.55%1344.36%
SKYW240816P000800002024-06-28 2:31PM EDT80.003.923.704.10-0.18-4.39%11242.84%
SKYW240816P000850002024-06-18 12:28PM EDT85.007.506.106.700.00--141.83%
SKYW240816P000900002024-06-04 11:43AM EDT90.0011.008.5010.900.00-2248.90%