UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,882.10 +323.99 (+0.82%) Bitcoin GBP
52,399.33 +3,814.54 (+7.85%)
SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 31.90 | 35.00 | 39.80 | 0.00 | - | 1 | 1 | 433.98% |
| SKYW240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 23.00 | 25.20 | 29.50 | 0.00 | - | 1 | 1 | 296.48% |
| SKYW240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 13.65 | 15.50 | 19.90 | 0.00 | - | 1 | 20 | 224.02% |
| SKYW240517C00065000 | 2024-05-03 10:12AM EDT | 65.00 | 10.10 | 10.70 | 14.20 | 0.00 | - | 1 | 19 | 148.83% |
| SKYW240517C00070000 | 2024-05-09 1:09PM EDT | 70.00 | 7.49 | 6.60 | 9.30 | 0.00 | - | 2 | 93 | 127.44% |
| SKYW240517C00075000 | 2024-05-15 12:16PM EDT | 75.00 | 2.93 | 2.10 | 2.55 | +0.64 | +27.95% | 12 | 496 | 48.83% |
| SKYW240517C00080000 | 2024-05-14 10:34AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 149 | 36.13% |
| SKYW240517C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 91.21% |
| SKYW240517C00090000 | 2024-05-15 12:16PM EDT | 90.00 | 0.18 | 0.00 | 0.15 | +0.08 | +80.00% | 2 | 422 | 90.63% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 856 | 99.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517P00035000 | 2024-04-02 3:56PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 785.35% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 578.13% |
| SKYW240517P00050000 | 2024-05-14 12:21PM EDT | 50.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 422 | 223.44% |
| SKYW240517P00055000 | 2024-04-29 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 154.69% |
| SKYW240517P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 188.67% |
| SKYW240517P00065000 | 2024-05-14 12:21PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 460 | 99.22% |
| SKYW240517P00070000 | 2024-05-14 2:52PM EDT | 70.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 94 | 74.02% |
| SKYW240517P00075000 | 2024-05-13 11:03AM EDT | 75.00 | 0.08 | 0.00 | 0.25 | -0.17 | -68.00% | 5 | 84 | 33.40% |
| SKYW240517P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 7.20 | 2.25 | 4.30 | 0.00 | - | 18 | 9 | 88.04% |
© 2024 Yahoo. All rights reserved.