SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW250117C00045000 | 2024-06-03 1:08PM EDT | 45.00 | 36.00 | 36.80 | 41.00 | 0.00 | - | 3 | 3 | 68.95% |
| SKYW250117C00060000 | 2024-06-12 10:31AM EDT | 60.00 | 22.93 | 23.20 | 27.80 | 0.00 | - | 7 | 3 | 53.59% |
| SKYW250117C00067500 | 2024-06-27 12:20PM EDT | 67.50 | 19.58 | 19.00 | 20.30 | 0.00 | - | 1 | 101 | 52.56% |
| SKYW250117C00070000 | 2024-06-24 2:01PM EDT | 70.00 | 16.85 | 15.70 | 19.90 | 0.00 | - | 2 | 6 | 57.95% |
| SKYW250117C00072500 | 2024-06-11 9:45AM EDT | 72.50 | 11.50 | 15.50 | 17.10 | 0.00 | - | 1 | 2 | 51.23% |
| SKYW250117C00075000 | 2024-06-17 1:42PM EDT | 75.00 | 12.31 | 14.00 | 15.00 | 0.00 | - | 11 | 15 | 47.82% |
| SKYW250117C00077500 | 2024-06-21 10:55AM EDT | 77.50 | 11.45 | 12.60 | 13.80 | 0.00 | - | 2 | 12 | 48.16% |
| SKYW250117C00080000 | 2024-06-27 12:10PM EDT | 80.00 | 11.70 | 11.30 | 12.00 | 0.00 | - | 1 | 42 | 45.56% |
| SKYW250117C00082500 | 2024-06-27 12:57PM EDT | 82.50 | 10.14 | 10.00 | 10.80 | 0.00 | - | 4 | 11 | 45.19% |
| SKYW250117C00085000 | 2024-06-20 9:56AM EDT | 85.00 | 9.10 | 8.90 | 9.40 | 0.00 | - | 1 | 192 | 43.65% |
| SKYW250117C00090000 | 2024-06-27 12:37PM EDT | 90.00 | 7.06 | 6.80 | 8.70 | 0.00 | - | 5 | 23 | 48.18% |
| SKYW250117C00095000 | 2024-06-18 10:36AM EDT | 95.00 | 5.50 | 5.00 | 6.50 | 0.00 | - | 5 | 18 | 45.31% |
| SKYW250117C00100000 | 2024-06-25 3:19PM EDT | 100.00 | 4.00 | 3.70 | 4.90 | 0.00 | - | 12 | 80 | 43.73% |
| SKYW250117C00105000 | 2024-06-12 9:40AM EDT | 105.00 | 3.20 | 2.60 | 3.90 | 0.00 | - | - | 12 | 43.71% |
| SKYW250117C00110000 | 2024-06-27 2:32PM EDT | 110.00 | 2.26 | 2.10 | 4.50 | 0.00 | - | 8 | 25 | 50.85% |
| SKYW250117C00115000 | 2024-06-05 12:48PM EDT | 115.00 | 2.40 | 0.75 | 3.90 | 0.00 | - | 5 | 8 | 51.73% |
| SKYW250117C00120000 | 2024-06-05 3:47PM EDT | 120.00 | 1.65 | 0.95 | 3.50 | 0.00 | - | - | 1 | 53.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW250117P00040000 | 2024-06-25 9:30AM EDT | 40.00 | 0.50 | 0.40 | 0.85 | 0.00 | - | 1 | 2 | 61.04% |
| SKYW250117P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 1.00 | 0.60 | 2.65 | 0.00 | - | 10 | 10 | 66.60% |
| SKYW250117P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 1.30 | 1.15 | 3.70 | 0.00 | - | - | 1 | 55.44% |
| SKYW250117P00060000 | 2024-06-25 2:10PM EDT | 60.00 | 1.90 | 1.40 | 3.90 | 0.00 | - | 2 | 6 | 56.68% |
| SKYW250117P00065000 | 2024-06-07 9:30AM EDT | 65.00 | 3.70 | 2.20 | 3.20 | 0.00 | - | 6 | 18 | 43.18% |
| SKYW250117P00070000 | 2024-06-14 1:11PM EDT | 70.00 | 5.50 | 3.10 | 4.60 | 0.00 | - | 1 | 6 | 41.96% |
| SKYW250117P00075000 | 2024-06-17 1:42PM EDT | 75.00 | 7.12 | 5.20 | 5.80 | 0.00 | - | 10 | 15 | 38.21% |
| SKYW250117P00077500 | 2024-06-28 10:44AM EDT | 77.50 | 6.18 | 6.20 | 6.80 | -2.57 | -29.37% | 1 | 12 | 37.63% |
| SKYW250117P00080000 | 2024-06-24 11:38AM EDT | 80.00 | 8.30 | 7.20 | 7.90 | 0.00 | - | 1 | 6 | 37.03% |
| SKYW250117P00085000 | 2024-06-28 10:44AM EDT | 85.00 | 9.63 | 9.70 | 10.50 | -1.47 | -13.24% | 1 | 2 | 36.17% |
© 2024 Yahoo. All rights reserved.