Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.44 +13.43 (+0.25%) Dow
39,400.48 -270.56 (-0.68%) Nasdaq
16,939.05 +137.51 (+0.82%) Bitcoin USD
68,087.04 -2,137.77 (-3.04%) CMC Crypto 200
1,469.27 -33.40 (-2.22%)
SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018C00030000 | 2024-05-22 9:47AM EDT | 30.00 | 47.22 | 42.10 | 46.80 | 0.00 | - | - | 2 | 88.13% |
| SKYW241018C00035000 | 2024-05-22 9:47AM EDT | 35.00 | 42.55 | 37.60 | 42.00 | 0.00 | - | 1 | 1 | 83.03% |
| SKYW241018C00040000 | 2024-05-16 10:16AM EDT | 40.00 | 38.46 | 32.80 | 37.30 | 0.00 | - | 1 | 0 | 74.76% |
| SKYW241018C00045000 | 2024-05-08 2:22PM EDT | 45.00 | 33.52 | 28.20 | 32.30 | 0.00 | - | - | 1 | 65.77% |
| SKYW241018C00050000 | 2024-05-14 2:42PM EDT | 50.00 | 29.45 | 23.30 | 27.50 | 0.00 | - | 2 | 2 | 56.49% |
| SKYW241018C00055000 | 2024-05-20 12:33PM EDT | 55.00 | 23.60 | 18.90 | 22.30 | 0.00 | - | 1 | 101 | 63.16% |
| SKYW241018C00060000 | 2024-05-08 12:31PM EDT | 60.00 | 20.40 | 14.50 | 17.80 | 0.00 | - | 11 | 18 | 54.85% |
| SKYW241018C00065000 | 2024-05-20 3:44PM EDT | 65.00 | 14.50 | 11.20 | 14.50 | 0.00 | - | 2 | 25 | 53.56% |
| SKYW241018C00070000 | 2024-05-15 10:36AM EDT | 70.00 | 12.92 | 8.30 | 10.50 | 0.00 | - | 2 | 163 | 46.18% |
| SKYW241018C00075000 | 2024-05-21 12:37PM EDT | 75.00 | 7.90 | 4.80 | 8.40 | 0.00 | - | 1 | 8 | 47.42% |
| SKYW241018C00080000 | 2024-05-15 10:36AM EDT | 80.00 | 7.10 | 4.30 | 6.20 | 0.00 | - | 2 | 71 | 45.78% |
| SKYW241018C00085000 | 2024-05-20 10:25AM EDT | 85.00 | 4.60 | 1.15 | 4.30 | 0.00 | - | 1 | 623 | 43.53% |
| SKYW241018C00090000 | 2024-05-22 10:02AM EDT | 90.00 | 2.70 | 0.10 | 3.50 | 0.00 | - | 1 | 24 | 45.62% |
| SKYW241018C00095000 | 2024-05-16 1:36PM EDT | 95.00 | 1.95 | 0.10 | 3.80 | 0.00 | - | - | 1 | 53.43% |
| SKYW241018C00100000 | 2024-05-22 11:08AM EDT | 100.00 | 1.20 | 0.15 | 4.30 | 0.00 | - | 1 | 1 | 62.00% |
| SKYW241018C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 1.50 | 0.15 | 4.10 | 0.00 | - | 1 | 1 | 51.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW241018P00030000 | 2024-05-10 9:30AM EDT | 30.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 12 | 26 | 103.66% |
| SKYW241018P00035000 | 2024-05-21 10:17AM EDT | 35.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 22 | 2 | 52.34% |
| SKYW241018P00040000 | 2024-02-23 3:51PM EDT | 40.00 | 0.85 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 81.49% |
| SKYW241018P00045000 | 2024-03-15 10:41AM EDT | 45.00 | 1.17 | 0.60 | 4.50 | 0.00 | - | - | 5 | 80.01% |
| SKYW241018P00050000 | 2024-04-19 1:52PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SKYW241018P00055000 | 2024-05-23 10:47AM EDT | 55.00 | 1.00 | 0.10 | 2.70 | +0.20 | +25.00% | 5 | 59 | 56.85% |
| SKYW241018P00060000 | 2024-05-23 12:18PM EDT | 60.00 | 1.60 | 1.30 | 2.15 | +0.30 | +23.08% | 1 | 81 | 41.31% |
| SKYW241018P00065000 | 2024-05-15 1:07PM EDT | 65.00 | 2.10 | 1.05 | 4.30 | 0.00 | - | 2 | 5 | 45.17% |
| SKYW241018P00070000 | 2024-05-14 11:02AM EDT | 70.00 | 3.70 | 2.60 | 6.40 | 0.00 | - | 1 | 28 | 44.80% |
| SKYW241018P00075000 | 2024-05-08 10:45AM EDT | 75.00 | 5.20 | 4.60 | 8.70 | 0.00 | - | 10 | 16 | 42.91% |
| SKYW241018P00080000 | 2024-05-06 10:52AM EDT | 80.00 | 8.00 | 7.80 | 11.50 | 0.00 | - | 5 | 9 | 41.23% |
| SKYW241018P00090000 | 2024-03-15 3:19PM EDT | 90.00 | 24.60 | 20.70 | 25.50 | 0.00 | - | 3 | 2 | 65.43% |
| SKYW241018P00095000 | 2024-04-16 10:32AM EDT | 95.00 | 30.10 | 17.00 | 21.30 | 0.00 | - | 2 | 0 | 21.58% |
© 2024 Yahoo. All rights reserved.