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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW241018C000300002024-06-04 9:48AM EDT30.0055.4050.5054.500.00-11103.03%
SKYW241018C000350002024-05-22 9:47AM EDT35.0042.5543.1046.700.00-110.00%
SKYW241018C000400002024-05-16 10:16AM EDT40.0038.4635.5039.600.00-100.00%
SKYW241018C000450002024-05-08 2:22PM EDT45.0033.5232.5037.400.00--161.82%
SKYW241018C000500002024-05-14 2:42PM EDT50.0029.4527.3031.400.00-220.00%
SKYW241018C000550002024-05-20 12:33PM EDT55.0023.6027.1029.400.00-110159.25%
SKYW241018C000600002024-05-08 12:31PM EDT60.0020.4019.2023.000.00-51845.85%
SKYW241018C000650002024-06-04 9:41AM EDT65.0021.0517.3021.400.00-22250.31%
SKYW241018C000700002024-06-04 10:20AM EDT70.0016.8714.3015.800.00-316350.40%
SKYW241018C000750002024-06-28 2:55PM EDT75.0011.3011.3012.20-0.70-5.83%22847.31%
SKYW241018C000800002024-06-28 2:22PM EDT80.008.408.309.00+0.02+0.24%1318044.35%
SKYW241018C000850002024-06-28 10:20AM EDT85.006.405.806.60+0.32+5.26%272643.32%
SKYW241018C000900002024-06-28 1:03PM EDT90.004.103.904.50-0.06-1.44%26241.32%
SKYW241018C000950002024-06-24 12:58PM EDT95.002.602.553.100.00-1240.77%
SKYW241018C001000002024-06-20 2:16PM EDT100.001.801.502.350.00-213242.27%
SKYW241018C001050002024-04-26 10:04AM EDT105.001.500.454.800.00-1150.06%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKYW241018P000300002024-05-23 9:34AM EDT30.000.150.001.350.00-1238112.70%
SKYW241018P000350002024-05-29 10:23AM EDT35.000.150.050.450.00-52980.37%
SKYW241018P000400002024-02-23 3:51PM EDT40.000.850.153.100.00-11103.88%
SKYW241018P000450002024-03-15 10:41AM EDT45.001.170.604.500.00--5103.13%
SKYW241018P000500002024-05-28 9:47AM EDT50.000.610.151.050.00-1659.33%
SKYW241018P000550002024-06-27 9:46AM EDT55.000.600.400.700.00-106451.61%
SKYW241018P000600002024-06-25 12:15PM EDT60.001.000.653.000.00-47656.64%
SKYW241018P000650002024-06-25 9:30AM EDT65.001.550.951.750.00-11245.44%
SKYW241018P000700002024-06-25 3:53PM EDT70.002.401.802.500.00-13241.39%
SKYW241018P000750002024-06-26 9:35AM EDT75.004.053.303.800.00-12039.03%
SKYW241018P000800002024-06-05 11:19AM EDT80.006.715.005.800.00-12937.96%
SKYW241018P000850002024-06-04 9:31AM EDT85.008.927.408.400.00-202037.11%
SKYW241018P000900002024-03-15 3:19PM EDT90.0024.6020.7025.500.00-32100.62%
SKYW241018P000950002024-04-16 10:32AM EDT95.0030.1017.0021.300.00-2059.42%