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 | 50.50 | 54.50 | 0.00 | - | 1 | 1 | 103.03% |
| SKYW241018C00035000 | 2024-05-22 9:47AM EDT | 35.00 | 42.55 | 43.10 | 46.70 | 0.00 | - | 1 | 1 | 0.00% |
| SKYW241018C00040000 | 2024-05-16 10:16AM EDT | 40.00 | 38.46 | 35.50 | 39.60 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW241018C00045000 | 2024-05-08 2:22PM EDT | 45.00 | 33.52 | 32.50 | 37.40 | 0.00 | - | - | 1 | 61.82% |
| SKYW241018C00050000 | 2024-05-14 2:42PM EDT | 50.00 | 29.45 | 27.30 | 31.40 | 0.00 | - | 2 | 2 | 0.00% |
| SKYW241018C00055000 | 2024-05-20 12:33PM EDT | 55.00 | 23.60 | 27.10 | 29.40 | 0.00 | - | 1 | 101 | 59.25% |
| SKYW241018C00060000 | 2024-05-08 12:31PM EDT | 60.00 | 20.40 | 19.20 | 23.00 | 0.00 | - | 5 | 18 | 45.85% |
| SKYW241018C00065000 | 2024-06-04 9:41AM EDT | 65.00 | 21.05 | 17.30 | 21.40 | 0.00 | - | 2 | 22 | 50.31% |
| SKYW241018C00070000 | 2024-06-04 10:20AM EDT | 70.00 | 16.87 | 14.30 | 15.80 | 0.00 | - | 3 | 163 | 50.40% |
| SKYW241018C00075000 | 2024-06-28 2:55PM EDT | 75.00 | 11.30 | 11.30 | 12.20 | -0.70 | -5.83% | 2 | 28 | 47.31% |
| SKYW241018C00080000 | 2024-06-28 2:22PM EDT | 80.00 | 8.40 | 8.30 | 9.00 | +0.02 | +0.24% | 13 | 180 | 44.35% |
| SKYW241018C00085000 | 2024-06-28 10:20AM EDT | 85.00 | 6.40 | 5.80 | 6.60 | +0.32 | +5.26% | 2 | 726 | 43.32% |
| SKYW241018C00090000 | 2024-06-28 1:03PM EDT | 90.00 | 4.10 | 3.90 | 4.50 | -0.06 | -1.44% | 2 | 62 | 41.32% |
| SKYW241018C00095000 | 2024-06-24 12:58PM EDT | 95.00 | 2.60 | 2.55 | 3.10 | 0.00 | - | 1 | 2 | 40.77% |
| SKYW241018C00100000 | 2024-06-20 2:16PM EDT | 100.00 | 1.80 | 1.50 | 2.35 | 0.00 | - | 21 | 32 | 42.27% |
| SKYW241018C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 1.50 | 0.45 | 4.80 | 0.00 | - | 1 | 1 | 50.06% |
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 | 1.35 | 0.00 | - | 12 | 38 | 112.70% |
| SKYW241018P00035000 | 2024-05-29 10:23AM EDT | 35.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 5 | 29 | 80.37% |
| SKYW241018P00040000 | 2024-02-23 3:51PM EDT | 40.00 | 0.85 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 103.88% |
| SKYW241018P00045000 | 2024-03-15 10:41AM EDT | 45.00 | 1.17 | 0.60 | 4.50 | 0.00 | - | - | 5 | 103.13% |
| SKYW241018P00050000 | 2024-05-28 9:47AM EDT | 50.00 | 0.61 | 0.15 | 1.05 | 0.00 | - | 1 | 6 | 59.33% |
| SKYW241018P00055000 | 2024-06-27 9:46AM EDT | 55.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 10 | 64 | 51.61% |
| SKYW241018P00060000 | 2024-06-25 12:15PM EDT | 60.00 | 1.00 | 0.65 | 3.00 | 0.00 | - | 4 | 76 | 56.64% |
| SKYW241018P00065000 | 2024-06-25 9:30AM EDT | 65.00 | 1.55 | 0.95 | 1.75 | 0.00 | - | 1 | 12 | 45.44% |
| SKYW241018P00070000 | 2024-06-25 3:53PM EDT | 70.00 | 2.40 | 1.80 | 2.50 | 0.00 | - | 1 | 32 | 41.39% |
| SKYW241018P00075000 | 2024-06-26 9:35AM EDT | 75.00 | 4.05 | 3.30 | 3.80 | 0.00 | - | 1 | 20 | 39.03% |
| SKYW241018P00080000 | 2024-06-05 11:19AM EDT | 80.00 | 6.71 | 5.00 | 5.80 | 0.00 | - | 1 | 29 | 37.96% |
| SKYW241018P00085000 | 2024-06-04 9:31AM EDT | 85.00 | 8.92 | 7.40 | 8.40 | 0.00 | - | 20 | 20 | 37.11% |
| SKYW241018P00090000 | 2024-03-15 3:19PM EDT | 90.00 | 24.60 | 20.70 | 25.50 | 0.00 | - | 3 | 2 | 100.62% |
| SKYW241018P00095000 | 2024-04-16 10:32AM EDT | 95.00 | 30.10 | 17.00 | 21.30 | 0.00 | - | 2 | 0 | 59.42% |
© 2024 Yahoo. All rights reserved.