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

91.75 +2.04 +2.27%

13/06 - Closed. Currency in USD

After Hours

94.93

+3.18

+3.47%

12:18:14 - Real-time Data

Type: Equity

Market: United States

Volume: 377,410
Bid/Ask: 0.00 / 0.00
Day's Range: 89.18 - 91.94

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 12, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.4	32.9	0	60.00	0	0%	0	0.6	0
SKYW Call 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|60.00C Delta0 Imp Vol0 Bid29.4 Gamma0 Theoretical0 Ask32.9 Theta0 Intrinsic Value31.75 Volume0 Vega0 Time Value-31.75 Open Interest0 Rho0 Delta / Theta0 SKYW Put 60.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|60.00P Delta-0.0318 Imp Vol1.8893 Bid0 Gamma0.0032 Theoretical0.3 Ask0.6 Theta-0.1313 Intrinsic Value-31.75 Volume0 Vega0.0084 Time Value31.75 Open Interest20 Rho-0.0005 Delta / Theta0.2421
0	0%	24.4	27.9	0	65.00	0	0%	0	1.1	0
SKYW Call 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|65.00C Delta0 Imp Vol0 Bid24.4 Gamma0 Theoretical0 Ask27.9 Theta0 Intrinsic Value26.75 Volume0 Vega0 Time Value-26.75 Open Interest0 Rho0 Delta / Theta0 SKYW Put 65.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|65.00P Delta-0.056 Imp Vol1.7993 Bid0 Gamma0.0054 Theoretical0.55 Ask1.1 Theta-0.1976 Intrinsic Value-26.75 Volume0 Vega0.0132 Time Value26.75 Open Interest0 Rho-0.0009 Delta / Theta0.2834
0	0%	19.5	22.8	0	70.00	0	0%	0.05	0.25	0
SKYW Call 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|70.00C Delta0 Imp Vol0 Bid19.5 Gamma0 Theoretical0 Ask22.8 Theta0 Intrinsic Value21.75 Volume0 Vega0 Time Value-21.75 Open Interest0 Rho0 Delta / Theta0 SKYW Put 70.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|70.00P Delta-0.0281 Imp Vol1.1287 Bid0.05 Gamma0.0049 Theoretical0.15 Ask0.25 Theta-0.0707 Intrinsic Value-21.75 Volume0 Vega0.0075 Time Value21.75 Open Interest10 Rho-0.0004 Delta / Theta0.3972
					91.75	Price @ Jun 12, 2026 20:21 GMT
1.08	0%	0.55	1.85	3	92.50	0	0%	1.8	3.1	0
SKYW Call 92.50 Exp: Jun 18, 2026 Last: 1.08 Chg.: 0% SymbolSKYW\|20260618\|92.50C Delta0.402 Imp Vol0.3669 Bid0.55 Gamma0.0901 Theoretical1.2 Ask1.85 Theta-0.1413 Intrinsic Value-0.75 Volume3 Vega0.0453 Time Value1.83 Open Interest103 Rho0.0058 Delta / Theta-2.8441 SKYW Put 92.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|92.50P Delta-0.5943 Imp Vol0.3828 Bid1.8 Gamma0.0868 Theoretical2.45 Ask3.1 Theta-0.1407 Intrinsic Value0.75 Volume0 Vega0.0454 Time Value-0.75 Open Interest10 Rho-0.0079 Delta / Theta4.2234
0.35	0%	0.1	0.65	4	95.00	0	0%	3.6	5.2	0
SKYW Call 95.00 Exp: Jun 18, 2026 Last: 0.35 Chg.: 0% SymbolSKYW\|20260618\|95.00C Delta0.1816 Imp Vol0.3308 Bid0.1 Gamma0.0682 Theoretical0.38 Ask0.65 Theta-0.0865 Intrinsic Value-3.25 Volume4 Vega0.0309 Time Value3.6 Open Interest6 Rho0.0027 Delta / Theta-2.1007 SKYW Put 95.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|95.00P Delta-0.7548 Imp Vol0.4318 Bid3.6 Gamma0.0625 Theoretical4.4 Ask5.2 Theta-0.1275 Intrinsic Value3.25 Volume0 Vega0.0368 Time Value-3.25 Open Interest0 Rho-0.0094 Delta / Theta5.9194
0	0%	0	0.75	0	97.50	0	0%	5.8	7.5	0
SKYW Call 97.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|97.50C Delta0.1402 Imp Vol0.4602 Bid0 Gamma0.0414 Theoretical0.38 Ask0.75 Theta-0.101 Intrinsic Value-5.75 Volume0 Vega0.0261 Time Value5.75 Open Interest1 Rho0.002 Delta / Theta-1.3879 SKYW Put 97.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolSKYW\|20260618\|97.50P Delta-0.843 Imp Vol0.4947 Bid5.8 Gamma0.0418 Theoretical6.65 Ask7.5 Theta-0.1107 Intrinsic Value5.75 Volume0 Vega0.0281 Time Value-5.75 Open Interest0 Rho-0.01 Delta / Theta7.6171

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,283.72	+373.66	+6.32%
Nikkei 225	69,326.00	+3305.96	+5.01%
Shanghai	4,069.51	+38.00	+0.94%
US 500	7,524.0	+92.6	+1.25%
US Tech 100	30,211.9	+576.0	+1.94%
DAX	24,635.30	+425.59	+1.76%
Dollar Index	99.150	-0.339	-0.34%

Crude Oil WTI	80.76	-4.12	-4.85%
Brent Oil	83.53	-3.80	-4.35%
Natural Gas	3.060	-0.060	-1.92%
Gold	4,351.72	+112.92	+2.66%
Silver	70.470	+2.496	+3.67%
US Soybeans	1,114.88	-17.12	-1.51%
Copper	6.5523	+0.1023	+1.59%

Philippines 2Y	6.820	0.000	0.00%
Philippines 10Y	7.486	0.000	0.00%
Philippines 20Y	7.625	0.000	0.00%
U.S. 2Y	4.029	-0.056	-1.37%
U.S. 10Y	4.425	-0.058	-1.29%
U.S. 30Y	4.929	-0.044	-0.88%
Germany 10Y	2.9993	-0.0264	-0.87%

Alphabet C	358.16	+1.60	+0.45%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	82.91	+0.64	+0.78%
Booking	164.94	+1.35	+0.83%
Apple	291.13	-4.50	-1.52%
Alibaba ADR	112.82	+0.13	+0.12%
Tesla	406.43	+7.28	+1.82%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SKYW	91.75	+2.04	+2.27%
	PEP	144.27	+0.54	+0.38%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.720	+7.69%	30.97M
BDO Unibank	129.40	+11.26%	5.85M
Bank of the Philippine Islands	99.75	+9.86%	4.79M
International Container	968.000	+7.80%	1.64M
Jollibee Foods	134.10	+4.77%	1.04M
Ayala	408.00	+5.70%	517.95K
SM Investments	638.50	+9.15%	405.74K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	12.78	+42.00%	600.00
Atok Big Wedge	2.050	+15.17%	6.00K
Discovery World	0.970	+12.79%	4.00K
Easycall Communications	2.550	+11.84%	4.00K
Dominion Holdings	6.710	+11.46%	1.21M
BDO Unibank	129.40	+11.26%	5.85M
Prime Media	0.820	+10.81%	11.00K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.410	-16.33%	10.00K
Acesite Hotel	1.300	-13.91%	63.00K
Keppel Philippines	2.340	-13.01%	15.00K
ABS-CBN Holdings	1.80	-11.33%	48.00K
Republic Glass	3.010	-9.34%	1.00K
Philippine Bank of Communications	15.08	-5.75%	0.10K
Swift Foods	0.050	-5.66%	520.00K