Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240426C00094000 | 2024-04-15 3:03PM EDT | 94.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240426C00095000 | 2024-04-22 11:54AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426C00096000 | 2024-04-22 2:27PM EDT | 96.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SWKS240426C00097000 | 2024-04-22 12:04PM EDT | 97.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240426C00098000 | 2024-04-22 3:59PM EDT | 98.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SWKS240426C00099000 | 2024-04-22 1:37PM EDT | 99.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SWKS240426C00100000 | 2024-04-22 3:01PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SWKS240426C00101000 | 2024-04-22 1:24PM EDT | 101.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SWKS240426C00102000 | 2024-04-22 2:25PM EDT | 102.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SWKS240426C00103000 | 2024-04-22 3:27PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SWKS240426C00104000 | 2024-04-22 3:06PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SWKS240426C00105000 | 2024-04-22 2:25PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240426C00106000 | 2024-04-22 3:54PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SWKS240426C00107000 | 2024-04-18 11:12AM EDT | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240426C00108000 | 2024-04-22 9:56AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00109000 | 2024-04-17 10:28AM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00110000 | 2024-04-22 1:45PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| SWKS240426C00111000 | 2024-04-22 9:48AM EDT | 111.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240426C00112000 | 2024-04-09 12:17PM EDT | 112.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00113000 | 2024-04-12 2:08PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00114000 | 2024-04-11 1:29PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00115000 | 2024-04-19 11:08AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SWKS240426C00116000 | 2024-04-15 3:35PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00117000 | 2024-04-18 12:21PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SWKS240426C00119000 | 2024-03-21 9:30AM EDT | 119.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 138.97% |
| SWKS240426C00120000 | 2024-04-04 12:05PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240426C00125000 | 2024-04-08 1:16PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240426C00135000 | 2024-03-12 1:36PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240426P00089000 | 2024-04-15 3:17PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240426P00090000 | 2024-04-22 12:20PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426P00091000 | 2024-04-19 10:43AM EDT | 91.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240426P00092000 | 2024-04-22 9:50AM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240426P00093000 | 2024-04-22 2:33PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SWKS240426P00094000 | 2024-04-22 2:16PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SWKS240426P00095000 | 2024-04-22 3:24PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SWKS240426P00096000 | 2024-04-19 2:46PM EDT | 96.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SWKS240426P00097000 | 2024-04-22 12:59PM EDT | 97.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SWKS240426P00098000 | 2024-04-22 2:03PM EDT | 98.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SWKS240426P00099000 | 2024-04-22 10:45AM EDT | 99.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240426P00100000 | 2024-04-22 1:26PM EDT | 100.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SWKS240426P00101000 | 2024-04-22 2:22PM EDT | 101.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS240426P00102000 | 2024-04-22 2:25PM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426P00103000 | 2024-04-22 2:35PM EDT | 103.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240426P00104000 | 2024-04-19 3:45PM EDT | 104.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240426P00105000 | 2024-04-18 2:25PM EDT | 105.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240426P00106000 | 2024-04-09 2:42PM EDT | 106.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240426P00107000 | 2024-04-12 12:06PM EDT | 107.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240426P00108000 | 2024-04-19 2:35PM EDT | 108.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS240426P00109000 | 2024-04-10 2:53PM EDT | 109.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426P00110000 | 2024-04-08 3:58PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240426P00111000 | 2024-03-26 3:29PM EDT | 111.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426P00112000 | 2024-03-28 11:33AM EDT | 112.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.