Breaking News

SkyWest Inc (SKYW)

	Symbol	Exchange	Currency
	SKYW	NASDAQ	USD	Real-time
	1SKYW	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

109.11 -6.85 -5.91%

01/08 - Closed. Currency in USD

After Hours

108.50

-0.61

-0.56%

0:58:45 - Real-time Data

Type: Equity

Market: United States

Volume: 415,164
Bid/Ask: 0.00 / 0.00
Day's Range: 108.19 - 113.23

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

SkyWest Option Chain

Get free option data for SKYW. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for SkyWest options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 01, 2025 20:20 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	53.2	56.3	0	55.00	0.25	0%	0	1.2	0
SKYW Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250815\|55.00C Delta0.9661 Imp Vol2.1635 Bid53.2 Gamma0.0016 Theoretical54.75 Ask56.3 Theta-0.1281 Intrinsic Value54.11 Volume0 Vega0.016 Time Value-54.11 Open Interest0 Rho0.0194 Delta / Theta-7.5443 SKYW Put 55.00 Exp: Aug 15, 2025 Last: 0.25 Chg.: 0% SymbolSKYW\|20250815\|55.00P Delta-0.0299 Imp Vol2.0844 Bid0 Gamma0.0015 Theoretical0.6 Ask1.2 Theta-0.1074 Intrinsic Value-54.11 Volume0 Vega0.0145 Time Value54.36 Open Interest1 Rho-0.0014 Delta / Theta0.2784
0	0%	48.2	51	0	60.00	0.25	0%	0	0.1	0
SKYW Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250815\|60.00C Delta0.9676 Imp Vol1.8282 Bid48.2 Gamma0.0018 Theoretical49.6 Ask51 Theta-0.1056 Intrinsic Value49.11 Volume0 Vega0.0154 Time Value-49.11 Open Interest0 Rho0.0214 Delta / Theta-9.1591 SKYW Put 60.00 Exp: Aug 15, 2025 Last: 0.25 Chg.: 0% SymbolSKYW\|20250815\|60.00P Delta-0.0054 Imp Vol1.259 Bid0 Gamma0.0006 Theoretical0.05 Ask0.1 Theta-0.0148 Intrinsic Value-49.11 Volume0 Vega0.0033 Time Value49.36 Open Interest1 Rho-0.0002 Delta / Theta0.365
0	0%	42.6	45.4	0	65.00	0.1	0%	0	0.05	0
SKYW Call 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250815\|65.00C Delta0.9369 Imp Vol1.9787 Bid42.6 Gamma0.0029 Theoretical45.4 Ask45.4 Theta-0.1917 Intrinsic Value44.11 Volume0 Vega0.0264 Time Value-44.11 Open Interest0 Rho0.0217 Delta / Theta-4.8868 SKYW Put 65.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolSKYW\|20250815\|65.00P Delta-0.0035 Imp Vol1.0194 Bid0 Gamma0.0005 Theoretical0.02 Ask0.05 Theta-0.0082 Intrinsic Value-44.11 Volume0 Vega0.0023 Time Value44.21 Open Interest54 Rho-0.0001 Delta / Theta0.431
					109.11	Price @ Aug 01, 2025 20:20 GMT
3.11	-58.53%	2.55	3.2	1	110.00	3.8	0%	3.2	3.8	6
SKYW Call 110.00 Exp: Aug 15, 2025 Last: 3.11 Chg.: -58.53% SymbolSKYW\|20250815\|110.00C Delta0.4765 Imp Vol0.4134 Bid2.55 Gamma0.0451 Theoretical3.11 Ask3.2 Theta-0.1305 Intrinsic Value-0.89 Volume1 Vega0.085 Time Value4 Open Interest55 Rho0.0187 Delta / Theta-3.6507 SKYW Put 110.00 Exp: Aug 15, 2025 Last: 3.8 Chg.: 0% SymbolSKYW\|20250815\|110.00P Delta-0.5287 Imp Vol0.3897 Bid3.2 Gamma0.0481 Theoretical3.8 Ask3.8 Theta-0.1127 Intrinsic Value0.89 Volume6 Vega0.0848 Time Value2.91 Open Interest45 Rho-0.0198 Delta / Theta4.6935
1.2	-69.23%	1	1.4	7	115.00	6.69	162.35%	6.1	7.3	5
SKYW Call 115.00 Exp: Aug 15, 2025 Last: 1.2 Chg.: -69.23% SymbolSKYW\|20250815\|115.00C Delta0.254 Imp Vol0.3832 Bid1 Gamma0.0392 Theoretical1.2 Ask1.4 Theta-0.0963 Intrinsic Value-5.89 Volume7 Vega0.0684 Time Value7.09 Open Interest74 Rho0.0102 Delta / Theta-2.6366 SKYW Put 115.00 Exp: Aug 15, 2025 Last: 6.69 Chg.: 162.35% SymbolSKYW\|20250815\|115.00P Delta-0.7959 Imp Vol0.3196 Bid6.1 Gamma0.0422 Theoretical6.69 Ask7.3 Theta-0.0618 Intrinsic Value5.89 Volume5 Vega0.0602 Time Value0.8 Open Interest18 Rho-0.0251 Delta / Theta12.8695
0.6	0%	0.1	0.6	19	120.00	10.23	0%	9.9	11.7	5
SKYW Call 120.00 Exp: Aug 15, 2025 Last: 0.6 Chg.: 0% SymbolSKYW\|20250815\|120.00C Delta0.1365 Imp Vol0.4206 Bid0.1 Gamma0.0243 Theoretical0.6 Ask0.6 Theta-0.0717 Intrinsic Value-10.89 Volume19 Vega0.0468 Time Value11.49 Open Interest111 Rho0.0055 Delta / Theta-1.9035 SKYW Put 120.00 Exp: Aug 15, 2025 Last: 10.23 Chg.: 0% SymbolSKYW\|20250815\|120.00P Delta-0.8453 Imp Vol0.4648 Bid9.9 Gamma0.0244 Theoretical11.7 Ask11.7 Theta-0.0766 Intrinsic Value10.89 Volume5 Vega0.0506 Time Value-0.66 Open Interest6 Rho-0.0269 Delta / Theta11.0426

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

SKYW Comments

Write your thoughts about SkyWest Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.67	-2.86	-3.94%
Crude Oil WTI	67.33	-1.93	-2.79%
Gold	3,413.80	+51.00	+1.52%
Silver	37.085	+0.219	+0.59%
Copper	4.4550	+0.0785	+1.79%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	16.019	+0.002	+0.01%
Nigeria 2Y	16.479	+0.003	+0.02%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.220	-0.140	-3.21%
U.S. 5Y	3.771	-0.189	-4.77%
U.S. 2Y	3.704	-0.247	-6.25%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	109.11	-6.85	-5.91%
GSYS/USD	0.02462	+0.00308	+14.30%
Ivy Micro Cap Gro.	28.61	-0.21	-0.73%
HempCoin	0.00009883	+0.00000221	+2.24%
JHancock Classic .	23.70	-0.38	-1.58%
Fondo Maya B2	33.091	+0.060	+0.19%
Temperantia A FI	8.950	-0.133	-1.47%
PAR/USD	0.0001	-0.0000	-10.18%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K