Singapore markets close in 5 hours 45 minutes
Straits Times Index
3,293.70 +3.00 (+0.09%) Nikkei
38,243.59 +14.48 (+0.04%) Hang Seng
19,025.54 +61.86 (+0.33%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
60,931.88 +84.24 (+0.14%) CMC Crypto 200
1,258.75 -53.88 (-4.11%)
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 | 35.50 | 40.40 | 0.00 | - | 1 | 1 | 285.16% |
| SKYW240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 23.00 | 25.50 | 30.40 | 0.00 | - | 1 | 1 | 198.83% |
| SKYW240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 13.65 | 15.80 | 20.40 | 0.00 | - | 1 | 20 | 144.34% |
| SKYW240517C00065000 | 2024-05-03 10:12AM EDT | 65.00 | 10.10 | 10.80 | 15.30 | 0.00 | - | 1 | 19 | 103.32% |
| SKYW240517C00070000 | 2024-05-03 9:50AM EDT | 70.00 | 7.49 | 6.00 | 10.40 | +1.49 | +24.83% | 5 | 93 | 77.83% |
| SKYW240517C00075000 | 2024-05-03 11:18AM EDT | 75.00 | 3.00 | 3.00 | 3.60 | +0.60 | +25.00% | 1 | 497 | 52.88% |
| SKYW240517C00080000 | 2024-05-06 10:14AM EDT | 80.00 | 0.46 | 0.35 | 0.55 | -0.05 | -9.80% | 22 | 172 | 37.55% |
| SKYW240517C00085000 | 2024-04-26 10:27AM EDT | 85.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 7 | 7 | 75.68% |
| SKYW240517C00090000 | 2024-04-29 9:45AM EDT | 90.00 | 0.05 | 0.00 | 0.85 | -0.14 | -73.68% | 1 | 426 | 95.70% |
| SKYW240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 856 | 80.47% |
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 | 613.09% |
| SKYW240517P00045000 | 2024-04-05 1:20PM EDT | 45.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 452.93% |
| SKYW240517P00050000 | 2024-04-29 10:01AM EDT | 50.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 428 | 153.13% |
| SKYW240517P00055000 | 2024-04-29 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 123.44% |
| SKYW240517P00060000 | 2024-04-26 10:10AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | -0.41 | -89.13% | 2 | 74 | 120.70% |
| SKYW240517P00065000 | 2024-05-02 10:37AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 27 | 471 | 80.86% |
| SKYW240517P00070000 | 2024-05-03 12:40PM EDT | 70.00 | 0.01 | 0.00 | 0.35 | -0.34 | -97.14% | 5 | 94 | 62.11% |
| SKYW240517P00075000 | 2024-05-06 10:19AM EDT | 75.00 | 0.30 | 0.05 | 1.05 | -1.20 | -80.00% | 26 | 86 | 60.74% |
| SKYW240517P00080000 | 2024-04-26 1:09PM EDT | 80.00 | 7.20 | 2.20 | 2.75 | 0.00 | - | 18 | 9 | 37.21% |
© 2024 Yahoo. All rights reserved.