SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240816C00020000 | 2024-01-17 4:17PM EDT | 20.00 | 29.20 | 37.50 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| SKYW240816C00022500 | 2024-05-03 10:07AM EDT | 22.50 | 53.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240816C00025000 | 2023-12-15 12:30PM EDT | 25.00 | 25.85 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 0.00% |
| SKYW240816C00030000 | 2024-01-08 11:25AM EDT | 30.00 | 22.83 | 28.50 | 33.40 | 0.00 | - | 1 | 4 | 0.00% |
| SKYW240816C00035000 | 2023-12-13 3:06PM EDT | 35.00 | 17.56 | 15.90 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| SKYW240816C00040000 | 2023-12-19 12:52PM EDT | 40.00 | 13.90 | 12.10 | 14.60 | 0.00 | - | 45 | 45 | 0.00% |
| SKYW240816C00045000 | 2024-04-26 9:35AM EDT | 45.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SKYW240816C00050000 | 2024-02-29 4:20PM EDT | 50.00 | 15.81 | 18.70 | 23.50 | 0.00 | - | 2 | 49 | 0.00% |
| SKYW240816C00055000 | 2024-05-02 1:47PM EDT | 55.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SKYW240816C00060000 | 2024-04-26 2:16PM EDT | 60.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SKYW240816C00065000 | 2024-04-24 12:45PM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SKYW240816C00070000 | 2024-05-01 3:28PM EDT | 70.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SKYW240816C00075000 | 2024-05-02 11:05AM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SKYW240816C00080000 | 2024-05-01 11:18AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SKYW240816C00085000 | 2024-05-02 1:56PM EDT | 85.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SKYW240816C00090000 | 2024-04-16 11:04AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SKYW240816C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SKYW240816C00100000 | 2024-03-11 12:16PM EDT | 100.00 | 0.85 | 0.35 | 0.75 | 0.00 | - | 18 | 18 | 39.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240816P00020000 | 2023-12-06 12:51PM EDT | 20.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 12 | 1 | 152.25% |
| SKYW240816P00025000 | 2023-12-28 4:31PM EDT | 25.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | - | 1 | 180.66% |
| SKYW240816P00030000 | 2024-01-16 4:24PM EDT | 30.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 153.98% |
| SKYW240816P00035000 | 2024-01-24 11:41AM EDT | 35.00 | 0.86 | 0.35 | 5.00 | 0.00 | - | 2 | 24 | 136.69% |
| SKYW240816P00040000 | 2023-10-02 3:43PM EDT | 40.00 | 5.43 | 2.55 | 4.90 | 0.00 | - | 1 | 10 | 132.28% |
| SKYW240816P00045000 | 2024-04-18 3:46PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SKYW240816P00050000 | 2024-02-20 12:17PM EDT | 50.00 | 2.20 | 0.15 | 4.30 | 0.00 | - | 1 | 0 | 79.18% |
| SKYW240816P00055000 | 2024-05-01 10:24AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SKYW240816P00060000 | 2024-04-24 1:53PM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SKYW240816P00065000 | 2024-04-25 10:26AM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SKYW240816P00070000 | 2024-04-26 2:06PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SKYW240816P00075000 | 2024-04-25 11:28AM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.