Options Chain for SKYWEST INC COM (SKYW) - $73.65 as of 4/24/2024 6:08:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.00 | 38.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 40.00 | 29.00 | 33.90 | 29.45 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 4:00:07 PM EST |
| 45.00 | 24.00 | 28.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 50.00 | 19.20 | 23.90 | 18.45 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:07 PM EST |
| 55.00 | 14.50 | 19.00 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 4/24/2024 4:00:07 PM EST | |||
| 60.00 | 9.50 | 14.00 | 9.56 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.89 | 0.02 | -0.04 | 4/12/2024 | 4/24/2024 4:00:07 PM EST |
| 65.00 | 7.30 | 8.00 | 7.80 | -2.18 | -21.85% | 4 | 22 | 0.56 | 0.75 | 0.03 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 70.00 | 4.00 | 4.60 | 4.20 | -2.05 | -32.80% | 40 | 45 | 0.53 | 0.57 | 0.04 | -0.08 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 75.00 | 1.80 | 3.50 | 1.85 | -1.65 | -47.15% | 9 | 486 | 0.50 | 0.36 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 80.00 | 0.70 | 1.10 | 0.15 | -1.50 | -90.91% | 12 | 94 | 0.50 | 0.18 | 0.03 | -0.05 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 85.00 | 0.20 | 0.60 | 0.50 | % | 4 | 0 | 0.51 | 0.07 | 0.02 | -0.02 | 4/24/2024 | 4/24/2024 4:00:07 PM EST | |
| 90.00 | 0.05 | 0.65 | 0.45 | +0.10 | +28.58% | 1 | 428 | 0.58 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 850 | 5 | 0.52 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 4:00:07 PM EST |
| 50.00 | 0.05 | 5.00 | 0.05 | -0.45 | -90.00% | 1 | 429 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 55.00 | 0.15 | 4.20 | 0.25 | -0.03 | -10.72% | 1 | 32 | 1.12 | -0.03 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 60.00 | 0.40 | 4.40 | 0.50 | +0.10 | +25.00% | 48 | 73 | 0.94 | -0.11 | 0.02 | -0.04 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 65.00 | 1.15 | 1.55 | 1.25 | +0.45 | +56.25% | 53 | 479 | 0.53 | -0.25 | 0.03 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 70.00 | 2.60 | 5.20 | 2.95 | +0.95 | +47.50% | 39 | 38 | 0.63 | -0.43 | 0.04 | -0.08 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 75.00 | 5.30 | 5.90 | 5.60 | +1.54 | +37.94% | 8 | 45 | 0.45 | -0.64 | 0.04 | -0.07 | 4/24/2024 | 4/24/2024 4:00:07 PM EST |
| 80.00 | 7.50 | 11.60 | % | 0 | 0 | 0.82 | -0.82 | 0.03 | -0.05 | 4/24/2024 4:00:07 PM EST | |||
| 85.00 | 11.60 | 16.50 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.02 | 4/24/2024 4:00:07 PM EST | |||
| 90.00 | 16.60 | 21.00 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 4/24/2024 4:00:07 PM EST | |||
| 95.00 | 21.70 | 26.00 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 100.00 | 26.60 | 31.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST | |||
| 105.00 | 31.60 | 36.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:07 PM EST |