SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517C00040000 | 2024-03-28 3:28PM EDT | 40.00 | 29.45 | 31.50 | 36.40 | 0.00 | - | 1 | 1 | 144.34% |
| SKYW240517C00050000 | 2024-04-02 9:30AM EDT | 50.00 | 18.45 | 21.60 | 26.40 | 0.00 | - | - | 1 | 100.98% |
| SKYW240517C00060000 | 2024-04-12 9:50AM EDT | 60.00 | 9.56 | 12.00 | 16.20 | 0.00 | - | 1 | 21 | 64.40% |
| SKYW240517C00065000 | 2024-04-25 1:35PM EDT | 65.00 | 12.20 | 7.00 | 11.40 | +4.79 | +64.64% | 3 | 22 | 92.55% |
| SKYW240517C00070000 | 2024-04-26 3:00PM EDT | 70.00 | 4.40 | 4.50 | 5.20 | -0.41 | -8.52% | 15 | 98 | 44.02% |
| SKYW240517C00075000 | 2024-04-26 3:52PM EDT | 75.00 | 2.08 | 1.65 | 2.05 | -0.66 | -24.09% | 125 | 524 | 37.50% |
| SKYW240517C00080000 | 2024-04-26 2:03PM EDT | 80.00 | 0.42 | 0.50 | 0.70 | -0.80 | -65.57% | 34 | 117 | 38.09% |
| SKYW240517C00090000 | 2024-04-25 10:21AM EDT | 90.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 429 | 59.62% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 850 | 53.91% |
PutsforMay 17, 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 | 287.11% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 82.81% |
| SKYW240517P00050000 | 2024-04-26 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 429 | 105.96% |
| SKYW240517P00055000 | 2024-04-24 3:32PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 2 | 33 | 51.95% |
| SKYW240517P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.46 | 0.00 | 0.60 | -0.08 | -14.81% | 1 | 74 | 58.59% |
| SKYW240517P00065000 | 2024-04-26 12:00PM EDT | 65.00 | 0.30 | 0.25 | 0.60 | -0.86 | -74.14% | 13 | 479 | 49.07% |
| SKYW240517P00070000 | 2024-04-26 3:42PM EDT | 70.00 | 1.05 | 0.85 | 1.15 | -1.20 | -53.33% | 51 | 141 | 37.50% |
© 2024 Yahoo. All rights reserved.