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 | 182.81% |
| 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 | 2023-12-19 12:52PM EDT | 40.00 | 13.90 | 12.10 | 14.60 | 0.00 | - | 45 | 45 | 0.00% |
| SKYW240816C00045000 | 2024-05-21 9:30AM EDT | 45.00 | 31.66 | 30.40 | 34.40 | 0.00 | - | 1 | 10 | 87.55% |
| SKYW240816C00050000 | 2024-02-29 4:20PM EDT | 50.00 | 15.81 | 18.70 | 23.50 | 0.00 | - | 2 | 49 | 0.00% |
| SKYW240816C00055000 | 2024-05-02 1:47PM EDT | 55.00 | 21.50 | 18.50 | 22.90 | 0.00 | - | 4 | 108 | 70.17% |
| SKYW240816C00060000 | 2024-04-26 2:16PM EDT | 60.00 | 15.37 | 14.40 | 17.80 | 0.00 | - | 103 | 160 | 54.49% |
| SKYW240816C00065000 | 2024-06-03 9:39AM EDT | 65.00 | 16.90 | 12.10 | 15.60 | 0.00 | - | 1 | 374 | 54.54% |
| SKYW240816C00070000 | 2024-06-05 2:41PM EDT | 70.00 | 13.50 | 8.70 | 11.60 | 0.00 | - | 1 | 139 | 51.73% |
| SKYW240816C00075000 | 2024-06-14 2:24PM EDT | 75.00 | 6.30 | 6.10 | 7.00 | -1.35 | -17.65% | 2 | 154 | 49.11% |
| SKYW240816C00080000 | 2024-06-14 10:09AM EDT | 80.00 | 3.81 | 3.80 | 4.50 | -1.07 | -21.93% | 1 | 25 | 46.79% |
| SKYW240816C00085000 | 2024-06-13 3:26PM EDT | 85.00 | 3.04 | 1.90 | 2.80 | 0.00 | - | 2 | 454 | 45.90% |
| SKYW240816C00090000 | 2024-06-12 10:58AM EDT | 90.00 | 1.93 | 1.05 | 1.80 | 0.00 | - | 1 | 4 | 46.73% |
| SKYW240816C00095000 | 2024-06-07 9:30AM EDT | 95.00 | 2.45 | 0.55 | 1.45 | 0.00 | - | 1 | 13 | 51.37% |
| SKYW240816C00100000 | 2024-06-13 10:27AM EDT | 100.00 | 1.30 | 0.30 | 2.10 | 0.00 | - | 25 | 443 | 55.59% |
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 | 199.80% |
| SKYW240816P00025000 | 2024-06-14 12:14PM EDT | 25.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 2 | 136.91% |
| SKYW240816P00030000 | 2024-01-16 4:24PM EDT | 30.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 202.44% |
| SKYW240816P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 140.87% |
| SKYW240816P00040000 | 2023-10-02 3:43PM EDT | 40.00 | 5.43 | 2.55 | 4.90 | 0.00 | - | 1 | 10 | 174.59% |
| SKYW240816P00045000 | 2024-04-18 3:46PM EDT | 45.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 127.83% |
| SKYW240816P00050000 | 2024-02-20 12:17PM EDT | 50.00 | 2.20 | 0.15 | 4.30 | 0.00 | - | 1 | 0 | 105.64% |
| SKYW240816P00055000 | 2024-05-23 2:14PM EDT | 55.00 | 0.96 | 0.00 | 2.70 | 0.00 | - | 8 | 451 | 74.32% |
| SKYW240816P00060000 | 2024-05-30 2:29PM EDT | 60.00 | 1.20 | 0.45 | 2.95 | 0.00 | - | 1 | 29 | 64.84% |
| SKYW240816P00065000 | 2024-06-13 11:15AM EDT | 65.00 | 1.10 | 1.10 | 2.30 | 0.00 | - | 3 | 126 | 50.17% |
| SKYW240816P00070000 | 2024-06-11 3:59PM EDT | 70.00 | 2.76 | 2.00 | 2.65 | 0.00 | - | 4 | 434 | 45.00% |
| SKYW240816P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 4.00 | 2.75 | 4.40 | 0.00 | - | 1 | 69 | 42.41% |
| SKYW240816P00080000 | 2024-06-06 3:32PM EDT | 80.00 | 6.10 | 6.40 | 7.10 | 0.00 | - | 2 | 12 | 41.80% |
| SKYW240816P00090000 | 2024-06-04 11:43AM EDT | 90.00 | 11.00 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 61.04% |
© 2024 Yahoo. All rights reserved.