UK markets open in 5 hours 9 minutes
NIKKEI 225
38,149.19 -124.86 (-0.33%) HANG SENG
17,778.87 +15.84 (+0.09%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,332.50 +21.50 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,684.94 -2,307.34 (-4.81%)
SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 31.20 | 36.00 | +2.45 | +8.32% | 1 | 1 | 168.36% |
| SKYW240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 23.00 | 21.30 | 26.00 | 0.00 | - | 1 | 1 | 117.19% |
| SKYW240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 13.65 | 11.60 | 16.00 | 0.00 | - | 1 | 20 | 76.17% |
| SKYW240517C00065000 | 2024-04-30 11:00AM EDT | 65.00 | 10.20 | 6.70 | 10.90 | 0.00 | - | 1 | 20 | 52.44% |
| SKYW240517C00070000 | 2024-04-30 12:05PM EDT | 70.00 | 4.60 | 3.20 | 4.70 | 0.00 | - | 1 | 95 | 46.19% |
| SKYW240517C00075000 | 2024-05-01 2:44PM EDT | 75.00 | 2.10 | 1.35 | 1.65 | +0.30 | +16.67% | 45 | 505 | 39.04% |
| SKYW240517C00080000 | 2024-05-01 10:14AM EDT | 80.00 | 0.60 | 0.30 | 0.50 | -0.25 | -29.41% | 25 | 117 | 40.38% |
| SKYW240517C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 101.61% |
| SKYW240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.19 | 0.00 | 1.65 | 0.00 | - | 1 | 428 | 83.25% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 856 | 56.64% |
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 | 327.64% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 152.44% |
| SKYW240517P00050000 | 2024-04-29 10:01AM EDT | 50.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 428 | 198.34% |
| SKYW240517P00055000 | 2024-04-29 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 58.59% |
| SKYW240517P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 52.54% |
| SKYW240517P00065000 | 2024-04-29 1:42PM EDT | 65.00 | 0.26 | 0.15 | 0.35 | -0.01 | -3.70% | 2 | 471 | 46.39% |
| SKYW240517P00070000 | 2024-05-01 3:04PM EDT | 70.00 | 0.60 | 0.80 | 1.00 | -0.32 | -34.78% | 7 | 63 | 37.94% |
| SKYW240517P00075000 | 2024-04-30 2:50PM EDT | 75.00 | 2.92 | 2.80 | 3.20 | 0.00 | - | 13 | 83 | 36.01% |
| SKYW240517P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 7.20 | 4.50 | 8.90 | 0.00 | - | 18 | 9 | 75.17% |
© 2024 Yahoo. All rights reserved.