UK markets open in 4 hours 36 minutes
NIKKEI 225
38,683.58 +447.51 (+1.17%) HANG SENG
18,507.29 -71.01 (-0.38%) CRUDE OIL
78.65 +0.17 (+0.22%) GOLD FUTURES
2,329.00 -2.20 (-0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,809.34 -330.38 (-0.65%)
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 | 34.50 | 39.40 | 0.00 | - | 1 | 1 | 353.13% |
| SKYW240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 23.00 | 24.50 | 29.40 | 0.00 | - | 1 | 1 | 256.84% |
| SKYW240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 13.65 | 14.50 | 19.40 | 0.00 | - | 1 | 20 | 175.98% |
| SKYW240517C00065000 | 2024-05-03 10:12AM EDT | 65.00 | 10.10 | 10.00 | 14.50 | 0.00 | - | 1 | 19 | 66.60% |
| SKYW240517C00070000 | 2024-05-06 2:59PM EDT | 70.00 | 7.33 | 5.00 | 7.50 | +1.33 | +22.17% | 7 | 93 | 52.44% |
| SKYW240517C00075000 | 2024-05-06 1:29PM EDT | 75.00 | 2.80 | 2.90 | 3.30 | +0.40 | +16.67% | 8 | 494 | 41.07% |
| SKYW240517C00080000 | 2024-05-06 1:43PM EDT | 80.00 | 0.60 | 0.55 | 0.70 | +0.09 | +17.65% | 8 | 173 | 33.55% |
| SKYW240517C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 98.29% |
| SKYW240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.19 | 0.00 | 0.85 | 0.00 | - | 1 | 428 | 67.97% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 856 | 56.84% |
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 | 410.25% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 301.95% |
| SKYW240517P00050000 | 2024-04-29 10:01AM EDT | 50.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 428 | 110.16% |
| SKYW240517P00055000 | 2024-04-29 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 80.47% |
| SKYW240517P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 74 | 78.71% |
| SKYW240517P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 28 | 471 | 57.03% |
| SKYW240517P00070000 | 2024-05-06 2:35PM EDT | 70.00 | 0.30 | 0.00 | 0.30 | -0.05 | -14.29% | 13 | 58 | 44.63% |
| SKYW240517P00075000 | 2024-05-06 2:33PM EDT | 75.00 | 1.05 | 0.50 | 1.15 | -0.45 | -30.00% | 5 | 85 | 37.79% |
| SKYW240517P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 7.20 | 1.70 | 6.00 | 0.00 | - | 18 | 9 | 79.74% |
© 2024 Yahoo. All rights reserved.