SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240719C00030000 | 2024-06-04 9:45AM EDT | 30.00 | 54.00 | 50.10 | 54.20 | 0.00 | - | 1 | 1 | 182.81% |
| SKYW240719C00035000 | 2024-04-08 11:51AM EDT | 35.00 | 36.85 | 40.00 | 44.50 | 0.00 | - | - | 5 | 0.00% |
| SKYW240719C00040000 | 2024-06-24 9:37AM EDT | 40.00 | 40.03 | 40.00 | 44.40 | 0.00 | - | 1 | 3 | 143.36% |
| SKYW240719C00045000 | 2024-02-05 1:47PM EDT | 45.00 | 16.92 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| SKYW240719C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 30.82 | 30.20 | 34.30 | 0.00 | - | 1 | 89 | 108.40% |
| SKYW240719C00055000 | 2024-04-12 1:14PM EDT | 55.00 | 14.48 | 21.60 | 26.00 | 0.00 | - | 1 | 542 | 0.00% |
| SKYW240719C00060000 | 2024-06-12 2:47PM EDT | 60.00 | 20.13 | 20.20 | 24.50 | 0.00 | - | 5 | 245 | 79.49% |
| SKYW240719C00065000 | 2024-06-20 12:41PM EDT | 65.00 | 15.40 | 15.00 | 19.60 | 0.00 | - | 5 | 95 | 59.86% |
| SKYW240719C00070000 | 2024-06-20 9:59AM EDT | 70.00 | 11.60 | 10.50 | 14.60 | 0.00 | - | 1 | 181 | 52.83% |
| SKYW240719C00075000 | 2024-06-28 12:11PM EDT | 75.00 | 7.90 | 7.50 | 8.00 | +1.22 | +18.26% | 5 | 353 | 44.48% |
| SKYW240719C00080000 | 2024-06-28 11:22AM EDT | 80.00 | 4.05 | 2.70 | 4.10 | +0.35 | +9.46% | 24 | 374 | 38.06% |
| SKYW240719C00085000 | 2024-06-28 2:21PM EDT | 85.00 | 1.33 | 1.30 | 1.55 | +0.09 | +7.26% | 8 | 449 | 34.69% |
| SKYW240719C00090000 | 2024-06-25 12:28PM EDT | 90.00 | 0.45 | 0.30 | 0.50 | +0.10 | +28.57% | 19 | 157 | 35.08% |
| SKYW240719C00095000 | 2024-06-28 12:54PM EDT | 95.00 | 0.20 | 0.05 | 2.25 | +0.15 | +300.00% | 1 | 3 | 62.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240719P00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SKYW240719P00035000 | 2024-04-29 3:01PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 158 | 310.69% |
| SKYW240719P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 28 | 191.41% |
| SKYW240719P00045000 | 2024-02-16 3:25PM EDT | 45.00 | 1.10 | 0.50 | 2.05 | 0.00 | - | 1 | 94 | 193.51% |
| SKYW240719P00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 2 | 10 | 154.00% |
| SKYW240719P00055000 | 2024-06-24 9:30AM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 118.16% |
| SKYW240719P00060000 | 2024-06-24 9:49AM EDT | 60.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 9 | 60 | 66.02% |
| SKYW240719P00065000 | 2024-06-24 12:27PM EDT | 65.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 10 | 78 | 60.94% |
| SKYW240719P00070000 | 2024-06-28 1:11PM EDT | 70.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 1 | 44 | 46.78% |
| SKYW240719P00075000 | 2024-06-28 10:20AM EDT | 75.00 | 0.50 | 0.30 | 0.50 | -0.06 | -10.71% | 3 | 272 | 35.55% |
| SKYW240719P00080000 | 2024-06-27 3:49PM EDT | 80.00 | 1.65 | 1.25 | 1.75 | 0.00 | - | 5 | 72 | 34.28% |
| SKYW240719P00085000 | 2024-06-27 11:34AM EDT | 85.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 10 | 16 | 33.59% |
| SKYW240719P00105000 | 2024-05-22 1:26PM EDT | 105.00 | 30.70 | 23.70 | 27.60 | 0.00 | - | 2 | 2 | 117.21% |
© 2024 Yahoo. All rights reserved.