Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,316.64 +137.41 (+0.21%) CMC Crypto 200
1,375.27 -42.61 (-3.00%)
SkyWest, Inc. (SKYW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW250117C00045000 | 2024-06-03 1:08PM EDT | 45.00 | 36.00 | 31.50 | 36.10 | 0.00 | - | 3 | 3 | 64.14% |
| SKYW250117C00060000 | 2024-06-12 10:31AM EDT | 60.00 | 22.93 | 19.10 | 23.30 | 0.00 | - | 7 | 3 | 52.04% |
| SKYW250117C00067500 | 2024-05-29 11:08AM EDT | 67.50 | 12.30 | 15.10 | 18.00 | 0.00 | - | 1 | 100 | 51.48% |
| SKYW250117C00070000 | 2024-06-10 1:30PM EDT | 70.00 | 14.80 | 12.90 | 16.30 | 0.00 | - | 3 | 6 | 56.51% |
| SKYW250117C00072500 | 2024-06-11 9:45AM EDT | 72.50 | 11.50 | 11.60 | 13.30 | 0.00 | - | 1 | 2 | 48.43% |
| SKYW250117C00075000 | 2024-06-10 11:22AM EDT | 75.00 | 11.56 | 10.30 | 11.90 | 0.00 | - | 1 | 4 | 47.43% |
| SKYW250117C00080000 | 2024-06-10 3:56PM EDT | 80.00 | 8.60 | 8.10 | 9.40 | 0.00 | - | 3 | 37 | 45.69% |
| SKYW250117C00082500 | 2024-06-14 1:36PM EDT | 82.50 | 8.02 | 6.50 | 8.40 | -0.98 | -10.89% | 4 | 2 | 45.35% |
| SKYW250117C00085000 | 2024-06-14 11:56AM EDT | 85.00 | 6.90 | 6.50 | 7.40 | -1.00 | -12.66% | 200 | 255 | 44.67% |
| SKYW250117C00090000 | 2024-06-06 2:49PM EDT | 90.00 | 6.19 | 4.90 | 5.60 | 0.00 | - | 5 | 18 | 43.13% |
| SKYW250117C00095000 | 2024-06-11 3:23PM EDT | 95.00 | 3.80 | 3.60 | 4.40 | 0.00 | - | 1 | 13 | 42.98% |
| SKYW250117C00100000 | 2024-06-12 10:08AM EDT | 100.00 | 3.40 | 2.55 | 3.60 | 0.00 | - | 2 | 6 | 43.70% |
| SKYW250117C00105000 | 2024-06-12 9:40AM EDT | 105.00 | 3.20 | 2.00 | 2.75 | 0.00 | - | - | 12 | 43.20% |
| SKYW250117C00110000 | 2024-06-14 11:35AM EDT | 110.00 | 2.30 | 0.00 | 3.20 | -0.30 | -11.54% | 10 | 10 | 49.48% |
| SKYW250117C00115000 | 2024-06-05 12:48PM EDT | 115.00 | 2.40 | 0.85 | 2.05 | 0.00 | - | 5 | 8 | 45.80% |
| SKYW250117C00120000 | 2024-06-05 3:47PM EDT | 120.00 | 1.65 | 0.00 | 3.20 | 0.00 | - | - | 1 | 56.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW250117P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 10 | 10 | 56.47% |
| SKYW250117P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 1.30 | 1.15 | 3.70 | 0.00 | - | - | 1 | 57.57% |
| SKYW250117P00060000 | 2024-06-03 12:35PM EDT | 60.00 | 2.80 | 2.05 | 2.90 | 0.00 | - | 4 | 4 | 42.73% |
| SKYW250117P00065000 | 2024-06-07 9:30AM EDT | 65.00 | 3.70 | 3.10 | 4.10 | 0.00 | - | 6 | 18 | 40.52% |
| SKYW250117P00070000 | 2024-06-14 1:11PM EDT | 70.00 | 5.50 | 5.00 | 5.90 | +0.49 | +9.78% | 1 | 5 | 39.62% |
| SKYW250117P00075000 | 2024-06-05 11:31AM EDT | 75.00 | 6.00 | 6.20 | 8.70 | 0.00 | - | 1 | 5 | 41.25% |
| SKYW250117P00077500 | 2024-06-03 1:16PM EDT | 77.50 | 7.81 | 7.30 | 9.20 | 0.00 | - | 10 | 11 | 37.46% |
| SKYW250117P00080000 | 2024-06-06 3:51PM EDT | 80.00 | 9.68 | 9.60 | 10.50 | 0.00 | - | 5 | 6 | 36.70% |
© 2024 Yahoo. All rights reserved.