SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240621C00040000 | 2024-05-31 9:32AM EDT | 40.00 | 32.70 | 34.50 | 38.80 | 0.00 | - | 1 | 1 | 493.75% |
| SKYW240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 23.30 | 24.90 | 28.70 | 0.00 | - | 1 | 1 | 145.31% |
| SKYW240621C00067500 | 2024-06-04 3:40PM EDT | 67.50 | 12.25 | 7.30 | 11.50 | 0.00 | - | 1 | 3 | 67.19% |
| SKYW240621C00070000 | 2024-06-04 12:38PM EDT | 70.00 | 10.78 | 4.90 | 8.40 | 0.00 | - | 5 | 12 | 121.58% |
| SKYW240621C00072500 | 2024-06-03 10:16AM EDT | 72.50 | 9.00 | 4.20 | 5.10 | 0.00 | - | 11 | 153 | 68.07% |
| SKYW240621C00075000 | 2024-06-14 10:23AM EDT | 75.00 | 1.76 | 2.30 | 3.20 | -3.58 | -67.04% | 5 | 298 | 62.01% |
| SKYW240621C00080000 | 2024-06-14 12:05PM EDT | 80.00 | 0.30 | 0.30 | 0.55 | -0.50 | -62.50% | 13 | 259 | 46.34% |
| SKYW240621C00085000 | 2024-06-14 12:01PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 4 | 231 | 57.03% |
| SKYW240621C00090000 | 2024-06-05 3:27PM EDT | 90.00 | 0.31 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 110.84% |
| SKYW240621C00095000 | 2024-06-03 10:03AM EDT | 95.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 162.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240621P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 379.00% |
| SKYW240621P00057500 | 2024-04-25 11:37AM EDT | 57.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 287.60% |
| SKYW240621P00060000 | 2024-06-11 9:35AM EDT | 60.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 20 | 119.73% |
| SKYW240621P00062500 | 2024-06-14 9:37AM EDT | 62.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 23 | 12 | 106.25% |
| SKYW240621P00065000 | 2024-06-13 9:30AM EDT | 65.00 | 0.09 | 0.05 | 2.25 | 0.00 | - | 2 | 4 | 150.68% |
| SKYW240621P00067500 | 2024-06-11 10:22AM EDT | 67.50 | 0.59 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 127.44% |
| SKYW240621P00070000 | 2024-06-10 10:36AM EDT | 70.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 11 | 115 | 104.98% |
| SKYW240621P00072500 | 2024-06-12 11:59AM EDT | 72.50 | 0.30 | 0.15 | 0.45 | 0.00 | - | 1 | 637 | 53.22% |
| SKYW240621P00075000 | 2024-06-12 12:01PM EDT | 75.00 | 0.45 | 0.60 | 0.80 | 0.00 | - | 4 | 510 | 43.12% |
| SKYW240621P00080000 | 2024-06-11 11:31AM EDT | 80.00 | 4.50 | 2.90 | 4.30 | 0.00 | - | 3 | 723 | 64.16% |
| SKYW240621P00085000 | 2024-06-12 3:57PM EDT | 85.00 | 5.80 | 6.60 | 10.20 | 0.00 | - | 2 | 0 | 59.47% |
| SKYW240621P00090000 | 2024-06-03 11:53AM EDT | 90.00 | 11.55 | 11.20 | 15.50 | 0.00 | - | 10 | 0 | 78.52% |
| SKYW240621P00100000 | 2024-06-04 11:41AM EDT | 100.00 | 18.80 | 21.20 | 25.50 | 0.00 | - | 60 | 0 | 118.16% |
© 2024 Yahoo. All rights reserved.