SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018C00030000 | 2024-06-04 9:48AM EDT | 30.00 | 55.40 | 45.10 | 49.30 | 0.00 | - | 1 | 1 | 92.68% |
| SKYW241018C00035000 | 2024-05-22 9:47AM EDT | 35.00 | 42.55 | 40.50 | 44.50 | 0.00 | - | 1 | 1 | 88.33% |
| SKYW241018C00040000 | 2024-05-16 10:16AM EDT | 40.00 | 38.46 | 35.50 | 39.60 | 0.00 | - | 1 | 0 | 76.37% |
| SKYW241018C00045000 | 2024-05-08 2:22PM EDT | 45.00 | 33.52 | 32.50 | 37.40 | 0.00 | - | - | 1 | 99.05% |
| SKYW241018C00050000 | 2024-05-14 2:42PM EDT | 50.00 | 29.45 | 27.30 | 31.40 | 0.00 | - | 2 | 2 | 78.00% |
| SKYW241018C00055000 | 2024-05-20 12:33PM EDT | 55.00 | 23.60 | 21.50 | 25.50 | 0.00 | - | 1 | 101 | 56.45% |
| SKYW241018C00060000 | 2024-05-08 12:31PM EDT | 60.00 | 20.40 | 19.20 | 23.00 | 0.00 | - | 5 | 18 | 67.92% |
| SKYW241018C00065000 | 2024-06-04 9:41AM EDT | 65.00 | 21.05 | 13.10 | 17.30 | 0.00 | - | 2 | 22 | 63.35% |
| SKYW241018C00070000 | 2024-06-04 10:20AM EDT | 70.00 | 16.87 | 11.20 | 12.20 | 0.00 | - | 3 | 163 | 49.28% |
| SKYW241018C00075000 | 2024-06-12 3:18PM EDT | 75.00 | 7.73 | 8.20 | 9.10 | -3.01 | -28.03% | 1 | 25 | 46.48% |
| SKYW241018C00080000 | 2024-06-13 3:57PM EDT | 80.00 | 5.55 | 5.60 | 6.60 | -1.35 | -19.57% | 2 | 183 | 44.61% |
| SKYW241018C00085000 | 2024-06-13 1:11PM EDT | 85.00 | 4.98 | 3.90 | 4.70 | 0.00 | - | 31 | 672 | 43.53% |
| SKYW241018C00090000 | 2024-06-06 2:50PM EDT | 90.00 | 3.50 | 2.45 | 3.40 | 0.00 | - | 1 | 13 | 43.57% |
| SKYW241018C00095000 | 2024-05-16 1:36PM EDT | 95.00 | 1.95 | 1.35 | 2.35 | 0.00 | - | - | 1 | 43.04% |
| SKYW241018C00100000 | 2024-06-04 3:42PM EDT | 100.00 | 2.05 | 0.80 | 1.75 | 0.00 | - | 21 | 22 | 43.93% |
| SKYW241018C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 1.50 | 0.45 | 4.80 | 0.00 | - | 1 | 1 | 56.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018P00030000 | 2024-05-23 9:34AM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 12 | 38 | 113.62% |
| SKYW241018P00035000 | 2024-05-29 10:23AM EDT | 35.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 29 | 70.51% |
| SKYW241018P00040000 | 2024-02-23 3:51PM EDT | 40.00 | 0.85 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 92.85% |
| SKYW241018P00045000 | 2024-03-15 10:41AM EDT | 45.00 | 1.17 | 0.60 | 4.50 | 0.00 | - | - | 5 | 91.58% |
| SKYW241018P00050000 | 2024-05-28 9:47AM EDT | 50.00 | 0.61 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 62.35% |
| SKYW241018P00055000 | 2024-06-03 9:59AM EDT | 55.00 | 1.29 | 0.50 | 1.00 | 0.00 | - | 5 | 54 | 47.61% |
| SKYW241018P00060000 | 2024-05-31 10:33AM EDT | 60.00 | 1.90 | 0.90 | 1.70 | 0.00 | - | 1 | 75 | 45.48% |
| SKYW241018P00065000 | 2024-06-03 9:59AM EDT | 65.00 | 2.29 | 1.65 | 2.65 | 0.00 | - | 5 | 12 | 42.82% |
| SKYW241018P00070000 | 2024-06-05 3:51PM EDT | 70.00 | 2.85 | 3.30 | 4.00 | 0.00 | - | 1 | 32 | 40.34% |
| SKYW241018P00075000 | 2024-06-04 12:12PM EDT | 75.00 | 4.70 | 5.20 | 6.10 | 0.00 | - | 6 | 21 | 39.50% |
| SKYW241018P00080000 | 2024-06-05 11:19AM EDT | 80.00 | 6.71 | 7.60 | 8.50 | 0.00 | - | 1 | 29 | 37.22% |
| SKYW241018P00085000 | 2024-06-04 9:31AM EDT | 85.00 | 8.92 | 10.60 | 11.70 | 0.00 | - | 20 | 20 | 36.35% |
| SKYW241018P00090000 | 2024-03-15 3:19PM EDT | 90.00 | 24.60 | 20.70 | 25.50 | 0.00 | - | 3 | 2 | 81.43% |
| SKYW241018P00095000 | 2024-04-16 10:32AM EDT | 95.00 | 30.10 | 17.00 | 21.30 | 0.00 | - | 2 | 0 | 48.17% |
© 2024 Yahoo. All rights reserved.