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 | 2024-05-01 9:30AM EDT | 40.00 | 31.90 | 34.70 | 39.00 | 0.00 | - | 1 | 1 | 206.25% |
| SKYW240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 23.00 | 24.60 | 29.00 | 0.00 | - | 1 | 1 | 137.89% |
| SKYW240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 13.65 | 14.90 | 19.50 | 0.00 | - | 1 | 20 | 110.16% |
| SKYW240517C00065000 | 2024-05-03 10:12AM EDT | 65.00 | 10.10 | 9.70 | 14.40 | 0.00 | - | 1 | 19 | 75.68% |
| SKYW240517C00070000 | 2024-05-07 12:06PM EDT | 70.00 | 7.50 | 4.80 | 9.00 | +0.17 | +2.32% | 2 | 93 | 99.51% |
| SKYW240517C00075000 | 2024-05-07 3:25PM EDT | 75.00 | 3.00 | 2.45 | 3.90 | +0.20 | +7.14% | 12 | 494 | 58.03% |
| SKYW240517C00080000 | 2024-05-07 2:16PM EDT | 80.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 23 | 174 | 32.37% |
| SKYW240517C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 61.52% |
| SKYW240517C00090000 | 2024-05-07 9:36AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | -0.09 | -47.37% | 3 | 428 | 45.70% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 856 | 58.20% |
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 | 408.59% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 300.20% |
| SKYW240517P00050000 | 2024-04-29 10:01AM EDT | 50.00 | 0.22 | 0.00 | 2.00 | 0.00 | - | 1 | 428 | 193.46% |
| SKYW240517P00055000 | 2024-04-29 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 79.69% |
| SKYW240517P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 71.09% |
| SKYW240517P00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 28 | 471 | 50.59% |
| SKYW240517P00070000 | 2024-05-07 11:57AM EDT | 70.00 | 0.14 | 0.00 | 0.20 | -0.16 | -53.33% | 23 | 71 | 38.38% |
| SKYW240517P00075000 | 2024-05-07 3:02PM EDT | 75.00 | 0.90 | 0.70 | 1.05 | -0.15 | -14.29% | 2 | 86 | 32.91% |
| SKYW240517P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 7.20 | 2.65 | 4.60 | 0.00 | - | 18 | 9 | 46.68% |
© 2024 Yahoo. All rights reserved.