NasdaqGS - Delayed Quote • USD
SkyWest, Inc. (SKYW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517C00040000 | 3/28/2024 7:28 PM | 40 | 29.45 | 31.50 | 36.40 | 0.00 | 0.00% | 1 | 1 | 147.85% |
| SKYW240517C00050000 | 4/2/2024 1:30 PM | 50 | 18.45 | 21.60 | 26.40 | 0.00 | 0.00% | - | 1 | 103.42% |
| SKYW240517C00060000 | 4/12/2024 1:50 PM | 60 | 9.56 | 12.00 | 16.20 | 0.00 | 0.00% | 1 | 21 | 66.02% |
| SKYW240517C00065000 | 4/26/2024 3:04 PM | 65 | 12.20 | 7.00 | 11.40 | 4.79 | 64.64% | 3 | 22 | 94.82% |
| SKYW240517C00070000 | 4/26/2024 7:00 PM | 70 | 4.40 | 4.50 | 5.20 | -0.41 | -8.52% | 15 | 98 | 45.12% |
| SKYW240517C00075000 | 4/26/2024 7:52 PM | 75 | 2.08 | 1.65 | 2.05 | -0.66 | -24.09% | 125 | 524 | 38.43% |
| SKYW240517C00080000 | 4/26/2024 6:03 PM | 80 | 0.42 | 0.50 | 0.70 | -0.80 | -65.57% | 34 | 117 | 39.06% |
| SKYW240517C00090000 | 4/25/2024 2:21 PM | 90 | 0.20 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 429 | 61.08% |
| SKYW240517C00095000 | 4/26/2024 1:30 PM | 95 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 850 | 55.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240517P00035000 | 4/2/2024 7:56 PM | 35 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 294.24% |
| SKYW240517P00045000 | 4/5/2024 5:20 PM | 45 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 85.16% |
| SKYW240517P00050000 | 4/26/2024 1:30 PM | 50 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 429 | 108.59% |
| SKYW240517P00055000 | 4/24/2024 7:32 PM | 55 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 2 | 33 | 53.13% |
| SKYW240517P00060000 | 4/26/2024 2:10 PM | 60 | 0.46 | 0.00 | 0.60 | -0.08 | -14.81% | 1 | 74 | 60.06% |
| SKYW240517P00065000 | 4/26/2024 4:00 PM | 65 | 0.30 | 0.25 | 0.60 | -0.86 | -74.14% | 13 | 479 | 50.24% |
| SKYW240517P00070000 | 4/26/2024 7:42 PM | 70 | 1.05 | 0.85 | 1.15 | -1.20 | -53.33% | 51 | 141 | 38.43% |
Related Tickers
RYAAY Ryanair Holdings plc
139.91
-0.06%
ULCC Frontier Group Holdings, Inc.
6.12
-2.08%
ALGT Allegiant Travel Company
57.04
-1.64%
HA Hawaiian Holdings, Inc.
12.27
+1.24%
ALK Alaska Air Group, Inc.
43.96
-1.32%
MESA Mesa Air Group, Inc.
0.9199
-0.34%
CPA Copa Holdings, S.A.
98.95
-0.19%
SNCY Sun Country Airlines Holdings, Inc.
13.65
-3.53%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.62
-1.82%
AZUL Azul S.A.
5.68
+5.58%