SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517C00040000 | 2024-03-28 3:28PM EDT | 40.00 | 29.45 | 33.30 | 38.00 | 0.00 | - | 1 | 1 | 223.14% |
| SKYW240517C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 18.45 | 23.50 | 28.00 | 0.00 | - | - | 1 | 160.64% |
| SKYW240517C00060000 | 2024-04-12 9:50AM EDT | 60.00 | 9.56 | 14.30 | 17.80 | 0.00 | - | 1 | 21 | 110.74% |
| SKYW240517C00065000 | 2024-04-26 11:04AM EDT | 65.00 | 12.20 | 9.90 | 13.00 | +4.79 | +64.64% | 3 | 22 | 90.53% |
| SKYW240517C00070000 | 2024-04-26 11:01AM EDT | 70.00 | 8.20 | 5.40 | 6.90 | +3.39 | +70.48% | 12 | 98 | 57.15% |
| SKYW240517C00075000 | 2024-04-26 12:12PM EDT | 75.00 | 3.20 | 2.80 | 3.20 | +0.46 | +16.79% | 71 | 524 | 52.30% |
| SKYW240517C00080000 | 2024-04-26 11:24AM EDT | 80.00 | 1.96 | 0.95 | 1.30 | +0.74 | +60.66% | 23 | 117 | 47.90% |
| SKYW240517C00090000 | 2024-04-25 10:21AM EDT | 90.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 429 | 53.52% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 850 | 52.54% |
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 | 0.75 | 0.00 | - | - | 1 | 176.37% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 81.25% |
| SKYW240517P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 429 | 133.79% |
| SKYW240517P00055000 | 2024-04-24 3:32PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 2 | 33 | 50.78% |
| SKYW240517P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.46 | 0.00 | 0.45 | -0.08 | -14.81% | 1 | 74 | 53.81% |
| SKYW240517P00065000 | 2024-04-26 12:00PM EDT | 65.00 | 0.30 | 0.20 | 1.75 | -0.86 | -74.14% | 13 | 479 | 57.08% |
| SKYW240517P00070000 | 2024-04-26 11:24AM EDT | 70.00 | 0.40 | 0.65 | 0.95 | -1.85 | -82.22% | 40 | 141 | 33.52% |
© 2024 Yahoo. All rights reserved.