UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,244.77 -2,146.52 (-4.26%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00060000 | 2023-09-27 3:35PM EDT | 60.00 | 38.00 | 29.90 | 30.80 | 0.00 | - | 4 | 4 | 0.00% |
| SWKS240517C00065000 | 2023-10-26 10:07AM EDT | 65.00 | 27.40 | 31.30 | 32.80 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240517C00070000 | 2024-02-02 2:46PM EDT | 70.00 | 31.51 | 35.00 | 39.50 | 0.00 | - | 1 | 1 | 124.41% |
| SWKS240517C00075000 | 2023-10-30 10:17AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWKS240517C00077500 | 2023-12-13 2:43PM EDT | 77.50 | 30.90 | 24.10 | 27.00 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS240517C00080000 | 2024-04-11 10:46AM EDT | 80.00 | 23.10 | 25.00 | 29.50 | 0.00 | - | 1 | 2 | 91.26% |
| SWKS240517C00082500 | 2024-02-09 3:34PM EDT | 82.50 | 23.80 | 23.00 | 27.50 | 0.00 | - | 10 | 19 | 97.17% |
| SWKS240517C00085000 | 2024-03-26 11:02AM EDT | 85.00 | 21.10 | 16.50 | 18.90 | 0.00 | - | 10 | 16 | 0.00% |
| SWKS240517C00087500 | 2024-04-24 9:51AM EDT | 87.50 | 15.30 | 18.00 | 21.90 | 0.00 | - | 5 | 4 | 73.34% |
| SWKS240517C00090000 | 2024-04-30 12:50PM EDT | 90.00 | 17.50 | 15.30 | 19.50 | +7.70 | +78.57% | 3 | 13 | 64.36% |
| SWKS240517C00092500 | 2024-03-19 3:47PM EDT | 92.50 | 13.40 | 7.40 | 7.60 | 0.00 | - | 2 | 115 | 0.00% |
| SWKS240517C00093000 | 2024-04-25 12:44PM EDT | 93.00 | 10.00 | 12.30 | 16.80 | 0.00 | - | - | 4 | 58.15% |
| SWKS240517C00095000 | 2024-04-29 9:50AM EDT | 95.00 | 11.90 | 12.20 | 15.00 | 0.00 | - | 1 | 599 | 68.92% |
| SWKS240517C00096000 | 2024-04-23 11:50AM EDT | 96.00 | 6.00 | 10.10 | 12.30 | 0.00 | - | - | 2 | 60.74% |
| SWKS240517C00097000 | 2024-04-29 9:50AM EDT | 97.00 | 10.20 | 9.00 | 13.10 | 0.00 | - | 1 | 3 | 53.37% |
| SWKS240517C00097500 | 2024-04-30 1:45PM EDT | 97.50 | 11.05 | 8.60 | 12.30 | +0.15 | +1.38% | 3 | 421 | 50.10% |
| SWKS240517C00098000 | 2024-04-29 9:50AM EDT | 98.00 | 9.40 | 9.00 | 12.20 | 0.00 | - | 1 | 17 | 57.64% |
| SWKS240517C00099000 | 2024-04-25 2:13PM EDT | 99.00 | 6.70 | 8.00 | 11.40 | 0.00 | - | - | 1 | 55.15% |
| SWKS240517C00100000 | 2024-04-29 2:23PM EDT | 100.00 | 9.28 | 6.70 | 9.30 | 0.00 | - | 3 | 901 | 58.79% |
| SWKS240517C00101000 | 2024-04-22 1:59PM EDT | 101.00 | 2.98 | 5.90 | 8.10 | 0.00 | - | - | 11 | 52.20% |
| SWKS240517C00102000 | 2024-04-26 3:55PM EDT | 102.00 | 5.24 | 6.90 | 7.40 | 0.00 | - | 1 | 7 | 51.51% |
| SWKS240517C00103000 | 2024-04-26 1:01PM EDT | 103.00 | 4.90 | 5.20 | 8.70 | 0.00 | - | 29 | 31 | 53.35% |
| SWKS240517C00104000 | 2024-04-30 11:34AM EDT | 104.00 | 6.30 | 5.50 | 6.10 | +1.90 | +43.18% | 2 | 61 | 50.32% |
| SWKS240517C00105000 | 2024-04-30 3:37PM EDT | 105.00 | 5.70 | 5.00 | 5.50 | +0.08 | +1.42% | 61 | 1,046 | 49.76% |
| SWKS240517C00106000 | 2024-04-30 3:18PM EDT | 106.00 | 4.97 | 4.50 | 4.90 | +0.52 | +11.69% | 4 | 13 | 48.85% |
| SWKS240517C00107000 | 2024-04-30 2:10PM EDT | 107.00 | 4.20 | 4.00 | 4.40 | +1.35 | +47.37% | 2 | 26 | 48.66% |
| SWKS240517C00108000 | 2024-04-30 3:40PM EDT | 108.00 | 4.02 | 3.50 | 3.90 | +1.52 | +60.80% | 8 | 79 | 48.10% |
| SWKS240517C00109000 | 2024-04-30 10:12AM EDT | 109.00 | 3.70 | 3.10 | 3.40 | +1.50 | +68.18% | 90 | 4 | 47.17% |
| SWKS240517C00110000 | 2024-04-30 3:32PM EDT | 110.00 | 3.00 | 2.50 | 3.20 | +0.10 | +3.45% | 63 | 864 | 49.12% |
| SWKS240517C00111000 | 2024-04-30 10:15AM EDT | 111.00 | 2.90 | 2.45 | 2.85 | +2.25 | +346.15% | 4 | 31 | 49.12% |
| SWKS240517C00112000 | 2024-04-29 10:32AM EDT | 112.00 | 2.26 | 2.15 | 2.45 | +0.16 | +7.62% | 2 | 26 | 48.19% |
| SWKS240517C00115000 | 2024-04-30 3:46PM EDT | 115.00 | 1.63 | 1.35 | 1.65 | +0.14 | +9.40% | 48 | 1,538 | 48.00% |
| SWKS240517C00120000 | 2024-04-30 3:30PM EDT | 120.00 | 0.66 | 0.60 | 0.75 | +0.01 | +1.54% | 39 | 376 | 46.92% |
| SWKS240517C00125000 | 2024-04-30 3:51PM EDT | 125.00 | 0.35 | 0.25 | 0.40 | +0.25 | +250.00% | 7 | 895 | 49.02% |
| SWKS240517C00130000 | 2024-04-30 3:46PM EDT | 130.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 1 | 167 | 50.39% |
| SWKS240517C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 25 | 55.08% |
| SWKS240517C00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,656 | 25.00% |
| SWKS240517C00145000 | 2024-03-12 1:19PM EDT | 145.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 90.38% |
| SWKS240517C00150000 | 2024-01-26 1:29PM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 70.31% |
| SWKS240517C00155000 | 2024-04-09 11:52AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 64.06% |
| SWKS240517C00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 108.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00055000 | 2023-12-28 3:35PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 204.40% |
| SWKS240517P00060000 | 2023-09-20 10:59AM EDT | 60.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | - | 1 | 178.42% |
| SWKS240517P00065000 | 2024-01-04 10:30AM EDT | 65.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 5 | 14 | 144.24% |
| SWKS240517P00070000 | 2024-03-27 10:18AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 94.34% |
| SWKS240517P00075000 | 2024-04-22 9:44AM EDT | 75.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 84.57% |
| SWKS240517P00077500 | 2023-11-29 10:31AM EDT | 77.50 | 1.72 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 87.70% |
| SWKS240517P00080000 | 2024-04-24 11:09AM EDT | 80.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 2 | 56 | 91.75% |
| SWKS240517P00082500 | 2024-04-24 9:32AM EDT | 82.50 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 51 | 84.67% |
| SWKS240517P00085000 | 2024-04-30 12:14PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 5 | 45 | 51.76% |
| SWKS240517P00087500 | 2024-04-29 2:54PM EDT | 87.50 | 0.14 | 0.05 | 0.90 | 0.00 | - | 16 | 1,286 | 62.74% |
| SWKS240517P00089000 | 2024-04-24 1:26PM EDT | 89.00 | 0.53 | 0.05 | 1.00 | 0.00 | - | - | 6 | 59.96% |
| SWKS240517P00090000 | 2024-04-29 11:40AM EDT | 90.00 | 0.15 | 0.20 | 0.40 | -0.10 | -40.00% | 3 | 411 | 53.37% |
| SWKS240517P00091000 | 2024-04-23 3:50PM EDT | 91.00 | 1.00 | 0.25 | 0.40 | 0.00 | - | - | 2 | 50.64% |
| SWKS240517P00092000 | 2024-04-24 10:22AM EDT | 92.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 3 | 49.37% |
| SWKS240517P00092500 | 2024-04-30 2:38PM EDT | 92.50 | 0.30 | 0.35 | 0.50 | -0.03 | -9.09% | 30 | 204 | 49.32% |
| SWKS240517P00093000 | 2024-04-30 10:23AM EDT | 93.00 | 0.30 | 0.40 | 0.90 | -0.55 | -64.71% | 1 | 2 | 51.56% |
| SWKS240517P00095000 | 2024-04-30 12:26PM EDT | 95.00 | 0.45 | 0.60 | 0.90 | -0.10 | -18.18% | 59 | 445 | 50.64% |
| SWKS240517P00097000 | 2024-04-30 11:48AM EDT | 97.00 | 0.73 | 0.85 | 2.20 | -0.97 | -57.06% | 19 | 2 | 54.37% |
| SWKS240517P00097500 | 2024-04-29 11:59AM EDT | 97.50 | 0.90 | 0.95 | 1.20 | 0.00 | - | 1 | 540 | 47.63% |
| SWKS240517P00099000 | 2024-04-29 10:53AM EDT | 99.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 1 | 60 | 45.41% |
| SWKS240517P00100000 | 2024-04-30 3:33PM EDT | 100.00 | 1.20 | 1.45 | 1.70 | -0.15 | -11.11% | 98 | 1,572 | 45.90% |
| SWKS240517P00101000 | 2024-04-26 2:55PM EDT | 101.00 | 2.43 | 1.75 | 2.00 | 0.00 | - | 2 | 2 | 45.92% |
| SWKS240517P00102000 | 2024-04-30 3:21PM EDT | 102.00 | 1.72 | 2.05 | 2.30 | -2.08 | -54.74% | 20 | 9 | 45.51% |
| SWKS240517P00103000 | 2024-04-30 3:44PM EDT | 103.00 | 2.15 | 2.35 | 2.70 | -1.15 | -34.85% | 66 | 61 | 45.87% |
| SWKS240517P00104000 | 2024-04-29 11:15AM EDT | 104.00 | 2.80 | 2.75 | 5.00 | 0.00 | - | 1 | 136 | 54.33% |
| SWKS240517P00105000 | 2024-04-30 3:49PM EDT | 105.00 | 3.40 | 3.10 | 3.50 | +0.60 | +21.43% | 1,075 | 1,024 | 45.34% |
| SWKS240517P00106000 | 2024-04-26 11:21AM EDT | 106.00 | 4.80 | 3.60 | 4.00 | 0.00 | - | 7 | 25 | 45.56% |
| SWKS240517P00110000 | 2024-04-30 2:25PM EDT | 110.00 | 5.15 | 5.70 | 6.20 | -2.31 | -30.97% | 47 | 106 | 44.64% |
| SWKS240517P00115000 | 2024-04-15 3:46PM EDT | 115.00 | 15.62 | 8.10 | 10.60 | 0.00 | - | 3 | 80 | 54.88% |
| SWKS240517P00120000 | 2024-04-30 2:25PM EDT | 120.00 | 12.78 | 11.50 | 16.00 | -3.20 | -20.03% | 42 | 86 | 74.44% |
| SWKS240517P00125000 | 2024-01-08 3:15PM EDT | 125.00 | 19.88 | 20.30 | 24.50 | 0.00 | - | - | 49 | 105.62% |
© 2024 Yahoo. All rights reserved.