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

119.08 +4.61 +4.03%

22/08 - Closed. Currency in USD

After Hours

120.00

+0.92

+0.77%

0:13:53 - Real-time Data

Type: Equity

Market: United States

Volume: 493,526
Bid/Ask: 0.00 / 0.00
Day's Range: 114.73 - 119.99

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 22, 2025 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	57.7	60.8	0	60.00	0	0%	0	1.75	0
SKYW Call 60.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|60.00C Delta0.9512 Imp Vol1.7579 Bid57.7 Gamma0.0017 Theoretical60.8 Ask60.8 Theta-0.109 Intrinsic Value59.08 Volume0 Vega0.0332 Time Value-59.08 Open Interest0 Rho0.0404 Delta / Theta-8.7232 SKYW Put 60.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|60.00P Delta-0.0359 Imp Vol1.5725 Bid0 Gamma0.0015 Theoretical0.88 Ask1.75 Theta-0.0726 Intrinsic Value-59.08 Volume0 Vega0.026 Time Value59.08 Open Interest0 Rho-0.0037 Delta / Theta0.4941
0	0%	52.9	56	0	65.00	0	0%	0	1.8	0
SKYW Call 65.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|65.00C Delta0.9941 Imp Vol0.911 Bid52.9 Gamma0.0005 Theoretical54.45 Ask56 Theta-0.0146 Intrinsic Value54.08 Volume0 Vega0.0052 Time Value-54.08 Open Interest0 Rho0.0491 Delta / Theta-68.2729 SKYW Put 65.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|65.00P Delta-0.0406 Imp Vol1.4227 Bid0 Gamma0.0019 Theoretical0.9 Ask1.8 Theta-0.0726 Intrinsic Value-54.08 Volume0 Vega0.0288 Time Value54.08 Open Interest0 Rho-0.0041 Delta / Theta0.5593
0	0%	48	51	0	70.00	0	0%	0	1.8	0
SKYW Call 70.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|70.00C Delta0.9908 Imp Vol0.8582 Bid48 Gamma0.0008 Theoretical49.5 Ask51 Theta-0.0188 Intrinsic Value49.08 Volume0 Vega0.0079 Time Value-49.08 Open Interest0 Rho0.0526 Delta / Theta-52.8162 SKYW Put 70.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|70.00P Delta-0.0453 Imp Vol1.2747 Bid0 Gamma0.0023 Theoretical0.9 Ask1.8 Theta-0.071 Intrinsic Value-49.08 Volume0 Vega0.0314 Time Value49.08 Open Interest0 Rho-0.0045 Delta / Theta0.6379
					119.08	Price @ Aug 22, 2025 20:21 GMT
4	151.57%	3.2	4	11	120.00	5.04	0%	3.8	4.5	0
SKYW Call 120.00 Exp: Sep 19, 2025 Last: 4 Chg.: 151.57% SymbolSKYW\|20250919\|120.00C Delta0.5014 Imp Vol0.3192 Bid3.2 Gamma0.0378 Theoretical4 Ask4 Theta-0.0809 Intrinsic Value-0.92 Volume11 Vega0.1317 Time Value4.92 Open Interest71 Rho0.0428 Delta / Theta-6.1976 SKYW Put 120.00 Exp: Sep 19, 2025 Last: 5.04 Chg.: 0% SymbolSKYW\|20250919\|120.00P Delta-0.505 Imp Vol0.2962 Bid3.8 Gamma0.0411 Theoretical4.15 Ask4.5 Theta-0.0639 Intrinsic Value0.92 Volume0 Vega0.1315 Time Value4.12 Open Interest6 Rho-0.0407 Delta / Theta7.9043
1.8	0%	1.6	2	3	125.00	0	0%	6.9	8.2	0
SKYW Call 125.00 Exp: Sep 19, 2025 Last: 1.8 Chg.: 0% SymbolSKYW\|20250919\|125.00C Delta0.3052 Imp Vol0.2916 Bid1.6 Gamma0.0364 Theoretical1.8 Ask2 Theta-0.0639 Intrinsic Value-5.92 Volume3 Vega0.1157 Time Value7.72 Open Interest59 Rho0.0265 Delta / Theta-4.7783 SKYW Put 125.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|125.00P Delta-0.6849 Imp Vol0.3161 Bid6.9 Gamma0.0345 Theoretical7.55 Ask8.2 Theta-0.0589 Intrinsic Value5.92 Volume0 Vega0.1169 Time Value-5.92 Open Interest0 Rho-0.051 Delta / Theta11.6351
0.8	0%	0.6	0.95	2	130.00	0	0%	10.6	12.2	0
SKYW Call 130.00 Exp: Sep 19, 2025 Last: 0.8 Chg.: 0% SymbolSKYW\|20250919\|130.00C Delta0.1619 Imp Vol0.2939 Bid0.6 Gamma0.0253 Theoretical0.8 Ask0.95 Theta-0.0444 Intrinsic Value-10.92 Volume2 Vega0.081 Time Value11.72 Open Interest41 Rho0.0142 Delta / Theta-3.6435 SKYW Put 130.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSKYW\|20250919\|130.00P Delta-0.8376 Imp Vol0.3066 Bid10.6 Gamma0.025 Theoretical11.4 Ask12.2 Theta-0.0366 Intrinsic Value10.92 Volume0 Vega0.0803 Time Value-10.92 Open Interest0 Rho-0.0527 Delta / Theta22.8638

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,645.0	+859.5	+1.92%
US 500	6,467.7	+97.5	+1.53%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,363.09	+69.75	+0.29%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.73	+0.06	+0.09%
Crude Oil WTI	63.66	+0.14	+0.22%
Gold	3,418.50	+36.90	+1.09%
Silver	39.054	+0.975	+2.56%
Copper	4.4590	+0.0155	+0.35%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7191	-0.0346	-1.26%
U.S. 10Y	4.258	-0.074	-1.71%
U.S. 5Y	3.757	-0.102	-2.64%
U.S. 2Y	3.688	-0.104	-2.74%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
SKYW	119.08	+4.61	+4.03%
TIXC	0.00010	0.00000	0.00%
CB Basket 01Nov23	915.850	0.000	0.00%
CTTt/BTC	0.000000	0.000000	100.00%
Golden Eagle Last.	1.441	+0.011	+0.80%
Mercer Passive Lo.	133.690	-0.380	-0.28%
001238	48.99	-0.93	-1.86%
BCH/BNB	0.678	+0.012	+1.80%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K