UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.56 +0.45 (+0.58%) GOLD FUTURES
2,311.10 +2.50 (+0.11%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,886.61 +169.08 (+0.33%)
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 | 2024-04-22 10:14AM EDT | 30.00 | 40.50 | 43.50 | 48.40 | 0.00 | - | - | 1 | 126.22% |
| SKYW240719C00035000 | 2024-04-08 11:51AM EDT | 35.00 | 36.85 | 38.50 | 43.40 | 0.00 | - | - | 5 | 107.28% |
| SKYW240719C00040000 | 2024-04-11 11:07AM EDT | 40.00 | 28.80 | 33.70 | 38.50 | 0.00 | - | 2 | 2 | 95.56% |
| SKYW240719C00045000 | 2024-02-05 1:47PM EDT | 45.00 | 16.92 | 21.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| SKYW240719C00050000 | 2024-04-08 3:23PM EDT | 50.00 | 22.68 | 24.00 | 28.50 | 0.00 | - | 4 | 89 | 70.04% |
| SKYW240719C00055000 | 2024-04-12 1:14PM EDT | 55.00 | 14.48 | 19.10 | 23.60 | 0.00 | - | 1 | 542 | 58.79% |
| SKYW240719C00060000 | 2024-05-02 2:10PM EDT | 60.00 | 16.29 | 14.20 | 19.00 | 0.00 | - | 3 | 252 | 77.15% |
| SKYW240719C00065000 | 2024-04-24 12:41PM EDT | 65.00 | 10.00 | 11.70 | 12.60 | 0.00 | - | 1 | 112 | 47.86% |
| SKYW240719C00070000 | 2024-05-03 10:11AM EDT | 70.00 | 8.96 | 8.10 | 8.70 | +0.86 | +10.62% | 1 | 178 | 42.70% |
| SKYW240719C00075000 | 2024-05-03 10:55AM EDT | 75.00 | 5.50 | 5.00 | 5.40 | +1.04 | +23.32% | 6 | 186 | 38.29% |
| SKYW240719C00080000 | 2024-05-02 3:18PM EDT | 80.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 1 | 9 | 36.87% |
| SKYW240719C00085000 | 2024-04-26 10:31AM EDT | 85.00 | 3.07 | 1.35 | 2.15 | 0.00 | - | 11 | 50 | 39.39% |
| SKYW240719C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 1.40 | 0.40 | 0.95 | 0.00 | - | 1 | 1 | 35.91% |
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 | 4.80 | 0.00 | - | - | 2 | 179.25% |
| SKYW240719P00035000 | 2024-04-29 3:01PM EDT | 35.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 158 | 158 | 153.56% |
| SKYW240719P00040000 | 2024-04-17 2:47PM EDT | 40.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 22 | 25 | 131.54% |
| SKYW240719P00045000 | 2024-02-16 3:25PM EDT | 45.00 | 1.10 | 0.50 | 2.05 | 0.00 | - | 1 | 94 | 91.94% |
| SKYW240719P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 94.70% |
| SKYW240719P00055000 | 2024-04-25 12:11PM EDT | 55.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 1 | 9 | 64.55% |
| SKYW240719P00060000 | 2024-04-30 11:33AM EDT | 60.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 5 | 63 | 41.33% |
| SKYW240719P00065000 | 2024-05-01 2:31PM EDT | 65.00 | 1.45 | 0.90 | 2.20 | 0.00 | - | 1 | 34 | 47.18% |
| SKYW240719P00070000 | 2024-05-03 3:44PM EDT | 70.00 | 2.05 | 2.00 | 2.35 | -0.88 | -30.03% | 1 | 21 | 34.25% |
| SKYW240719P00075000 | 2024-04-25 2:53PM EDT | 75.00 | 6.30 | 3.90 | 4.20 | 0.00 | - | 8 | 17 | 31.92% |
| SKYW240719P00105000 | 2024-04-23 10:47AM EDT | 105.00 | 32.30 | 27.20 | 32.00 | 0.00 | - | - | 2 | 71.66% |
© 2024 Yahoo. All rights reserved.