UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.29 +0.18 (+0.23%) GOLD FUTURES
2,305.30 -3.30 (-0.14%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,186.79 +559.40 (+1.10%)
SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018C00030000 | 2024-04-17 3:15PM EDT | 30.00 | 37.43 | 44.00 | 48.90 | 0.00 | - | - | 1 | 97.85% |
| SKYW241018C00050000 | 2024-02-23 12:19PM EDT | 50.00 | 14.40 | 18.60 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| SKYW241018C00055000 | 2024-04-26 10:29AM EDT | 55.00 | 26.40 | 20.50 | 25.10 | 0.00 | - | 1 | 101 | 53.81% |
| SKYW241018C00060000 | 2024-05-03 1:01PM EDT | 60.00 | 19.00 | 17.50 | 19.20 | -0.30 | -1.55% | 11 | 15 | 53.58% |
| SKYW241018C00065000 | 2024-05-02 2:25PM EDT | 65.00 | 14.50 | 13.70 | 15.40 | 0.00 | - | 1 | 105 | 49.79% |
| SKYW241018C00070000 | 2024-04-30 2:44PM EDT | 70.00 | 10.30 | 10.80 | 12.00 | 0.00 | - | 5 | 165 | 46.69% |
| SKYW241018C00075000 | 2024-05-02 10:05AM EDT | 75.00 | 8.40 | 8.10 | 9.60 | 0.00 | - | 2 | 10 | 46.84% |
| SKYW241018C00080000 | 2024-05-03 9:38AM EDT | 80.00 | 6.03 | 5.90 | 6.80 | -0.37 | -5.78% | 1 | 64 | 42.94% |
| SKYW241018C00085000 | 2024-04-30 12:18PM EDT | 85.00 | 3.80 | 4.00 | 5.90 | 0.00 | - | 1 | 619 | 46.61% |
| SKYW241018C00090000 | 2024-04-26 9:35AM EDT | 90.00 | 4.11 | 2.75 | 4.50 | 0.00 | - | 3 | 3 | 46.17% |
| SKYW241018C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 1.80 | 1.15 | 2.20 | 0.00 | - | 1 | 1 | 43.16% |
| SKYW241018C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 1.50 | 0.75 | 2.85 | 0.00 | - | 1 | 1 | 52.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018P00030000 | 2024-03-12 2:06PM EDT | 30.00 | 0.50 | 0.15 | 5.00 | 0.00 | - | 5 | 18 | 124.07% |
| SKYW241018P00035000 | 2024-04-11 1:41PM EDT | 35.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 2 | 1 | 63.82% |
| SKYW241018P00040000 | 2024-02-23 3:51PM EDT | 40.00 | 0.85 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 78.76% |
| SKYW241018P00045000 | 2024-03-15 10:41AM EDT | 45.00 | 1.17 | 0.60 | 4.50 | 0.00 | - | - | 5 | 77.51% |
| SKYW241018P00050000 | 2024-04-19 1:52PM EDT | 50.00 | 1.45 | 0.30 | 2.15 | 0.00 | - | 1 | 6 | 51.42% |
| SKYW241018P00055000 | 2024-04-30 12:52PM EDT | 55.00 | 1.34 | 0.80 | 1.40 | 0.00 | - | 6 | 43 | 43.92% |
| SKYW241018P00060000 | 2024-04-29 10:56AM EDT | 60.00 | 2.13 | 1.60 | 1.85 | 0.00 | - | 1 | 74 | 38.75% |
| SKYW241018P00065000 | 2024-04-24 12:45PM EDT | 65.00 | 4.40 | 2.40 | 3.10 | 0.00 | - | 1 | 3 | 37.79% |
| SKYW241018P00070000 | 2024-04-24 3:28PM EDT | 70.00 | 6.50 | 4.10 | 4.60 | 0.00 | - | 1 | 29 | 35.62% |
| SKYW241018P00075000 | 2024-05-03 10:50AM EDT | 75.00 | 6.40 | 5.30 | 7.30 | +0.50 | +8.47% | 10 | 15 | 37.01% |
| SKYW241018P00080000 | 2024-04-24 11:30AM EDT | 80.00 | 10.80 | 8.70 | 9.90 | 0.00 | - | - | 4 | 35.18% |
| SKYW241018P00090000 | 2024-03-15 3:19PM EDT | 90.00 | 24.60 | 20.70 | 25.50 | 0.00 | - | 3 | 2 | 66.42% |
| SKYW241018P00095000 | 2024-04-16 10:32AM EDT | 95.00 | 30.10 | 18.10 | 22.10 | 0.00 | - | 2 | 0 | 39.89% |
© 2024 Yahoo. All rights reserved.