Australia markets close in 2 hours 3 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW241018C000300002024-06-04 9:48AM EDT30.0055.4045.1049.300.00-1192.68%
SKYW241018C000350002024-05-22 9:47AM EDT35.0042.5540.5044.500.00-1188.33%
SKYW241018C000400002024-05-16 10:16AM EDT40.0038.4635.5039.600.00-1076.37%
SKYW241018C000450002024-05-08 2:22PM EDT45.0033.5232.5037.400.00--199.05%
SKYW241018C000500002024-05-14 2:42PM EDT50.0029.4527.3031.400.00-2278.00%
SKYW241018C000550002024-05-20 12:33PM EDT55.0023.6021.5025.500.00-110156.45%
SKYW241018C000600002024-05-08 12:31PM EDT60.0020.4019.2023.000.00-51867.92%
SKYW241018C000650002024-06-04 9:41AM EDT65.0021.0513.1017.300.00-22263.35%
SKYW241018C000700002024-06-04 10:20AM EDT70.0016.8711.2012.200.00-316349.28%
SKYW241018C000750002024-06-12 3:18PM EDT75.007.738.209.10-3.01-28.03%12546.48%
SKYW241018C000800002024-06-13 3:57PM EDT80.005.555.606.60-1.35-19.57%218344.61%
SKYW241018C000850002024-06-13 1:11PM EDT85.004.983.904.700.00-3167243.53%
SKYW241018C000900002024-06-06 2:50PM EDT90.003.502.453.400.00-11343.57%
SKYW241018C000950002024-05-16 1:36PM EDT95.001.951.352.350.00--143.04%
SKYW241018C001000002024-06-04 3:42PM EDT100.002.050.801.750.00-212243.93%
SKYW241018C001050002024-04-26 10:04AM EDT105.001.500.454.800.00-1156.06%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW241018P000300002024-05-23 9:34AM EDT30.000.150.002.150.00-1238113.62%
SKYW241018P000350002024-05-29 10:23AM EDT35.000.150.000.450.00-52970.51%
SKYW241018P000400002024-02-23 3:51PM EDT40.000.850.153.100.00-1192.85%
SKYW241018P000450002024-03-15 10:41AM EDT45.001.170.604.500.00--591.58%
SKYW241018P000500002024-05-28 9:47AM EDT50.000.610.002.600.00-1662.35%
SKYW241018P000550002024-06-03 9:59AM EDT55.001.290.501.000.00-55447.61%
SKYW241018P000600002024-05-31 10:33AM EDT60.001.900.901.700.00-17545.48%
SKYW241018P000650002024-06-03 9:59AM EDT65.002.291.652.650.00-51242.82%
SKYW241018P000700002024-06-05 3:51PM EDT70.002.853.304.000.00-13240.34%
SKYW241018P000750002024-06-04 12:12PM EDT75.004.705.206.100.00-62139.50%
SKYW241018P000800002024-06-05 11:19AM EDT80.006.717.608.500.00-12937.22%
SKYW241018P000850002024-06-04 9:31AM EDT85.008.9210.6011.700.00-202036.35%
SKYW241018P000900002024-03-15 3:19PM EDT90.0024.6020.7025.500.00-3281.43%
SKYW241018P000950002024-04-16 10:32AM EDT95.0030.1017.0021.300.00-2048.17%