NasdaqGS - Nasdaq Real Time Price • USD
SkyWest, Inc. (SKYW)
As of 12:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240419C00020000 | 4/17/2024 4:24 PM | 20 | 46.40 | 46.20 | 51.00 | 0.00 | 0.00% | 2 | 0 | 1,271.88% |
| SKYW240419C00035000 | 4/8/2024 3:51 PM | 35 | 36.15 | 31.20 | 36.00 | 0.00 | 0.00% | 5 | 5 | 731.25% |
| SKYW240419C00040000 | 4/8/2024 7:18 PM | 40 | 30.75 | 26.20 | 31.00 | 0.00 | 0.00% | 32 | 31 | 602.34% |
| SKYW240419C00045000 | 4/10/2024 5:24 PM | 45 | 24.26 | 21.70 | 25.90 | 0.00 | 0.00% | 3 | 48 | 544.92% |
| SKYW240419C00050000 | 4/18/2024 7:46 PM | 50 | 18.00 | 16.30 | 20.60 | 0.00 | 0.00% | 1 | 1,254 | 333.59% |
| SKYW240419C00055000 | 4/16/2024 1:58 PM | 55 | 10.50 | 11.30 | 15.70 | 0.00 | 0.00% | 1 | 913 | 260.94% |
| SKYW240419C00060000 | 4/18/2024 5:15 PM | 60 | 9.05 | 6.70 | 10.80 | 1.05 | 13.13% | 5 | 1,015 | 215.63% |
| SKYW240419C00065000 | 4/18/2024 4:47 PM | 65 | 3.23 | 2.50 | 4.30 | 0.00 | 0.00% | 2 | 204 | 69.92% |
| SKYW240419C00070000 | 4/19/2024 3:08 PM | 70 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 171 | 47.85% |
| SKYW240419C00075000 | 4/8/2024 5:00 PM | 75 | 0.52 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 77 | 87.50% |
| SKYW240419C00085000 | 3/12/2024 2:25 PM | 85 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 287.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKYW240419P00025000 | 3/28/2024 6:27 PM | 25 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 10 | 1,098.44% |
| SKYW240419P00030000 | 4/19/2024 3:08 PM | 30 | 0.70 | 0.00 | 0.75 | 0.67 | 2,233.34% | 5 | 158 | 916.41% |
| SKYW240419P00035000 | 3/28/2024 6:27 PM | 35 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 35 | 763.28% |
| SKYW240419P00040000 | 4/4/2024 6:32 PM | 40 | 0.75 | 0.00 | 0.75 | 0.37 | 97.37% | 5 | 183 | 629.69% |
| SKYW240419P00045000 | 2/13/2024 7:17 PM | 45 | 0.29 | 0.00 | 3.40 | 0.00 | 0.00% | 6 | 23 | 767.38% |
| SKYW240419P00050000 | 3/21/2024 3:38 PM | 50 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 46 | 279.69% |
| SKYW240419P00055000 | 4/4/2024 6:55 PM | 55 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 85 | 561.33% |
| SKYW240419P00060000 | 4/9/2024 3:00 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 81 | 204.30% |
| SKYW240419P00065000 | 4/17/2024 6:29 PM | 65 | 0.21 | 0.00 | 0.15 | 0.00 | 0.00% | 58 | 61 | 65.23% |
| SKYW240419P00070000 | 4/19/2024 2:03 PM | 70 | 0.57 | 0.05 | 5.00 | -3.59 | -86.30% | 5 | 28 | 105.76% |
Related Tickers
SNCY Sun Country Airlines Holdings, Inc.
14.84
+0.75%
ALGT Allegiant Travel Company
61.91
+0.23%
ULCC Frontier Group Holdings, Inc.
7.05
+0.50%
RYAAY Ryanair Holdings plc
138.86
+2.55%
MESA Mesa Air Group, Inc.
0.8447
-1.77%
CPA Copa Holdings, S.A.
101.26
+1.32%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
7.84
-0.13%
HA Hawaiian Holdings, Inc.
12.92
-0.58%
AZUL Azul S.A.
5.81
+0.17%
ALK Alaska Air Group, Inc.
45.01
+1.28%