Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531C00095000 | 2024-05-03 12:54PM EDT | 95.00 | 1.65 | 1.40 | 1.60 | +0.75 | +83.33% | 3 | 19 | 25.70% |
| SWKS240531C00098000 | 2024-05-02 3:51PM EDT | 98.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 25.68% |
| SWKS240531C00102000 | 2024-04-25 1:21PM EDT | 102.00 | 4.79 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 27.49% |
| SWKS240531C00103000 | 2024-05-02 3:51PM EDT | 103.00 | 0.75 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 28.32% |
| SWKS240531C00104000 | 2024-05-01 11:15AM EDT | 104.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 28.91% |
| SWKS240531C00105000 | 2024-04-29 12:24PM EDT | 105.00 | 5.88 | 0.05 | 0.20 | 0.00 | - | 2 | 27 | 29.20% |
| SWKS240531C00108000 | 2024-05-02 11:41AM EDT | 108.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 56.84% |
| SWKS240531C00109000 | 2024-05-01 10:13AM EDT | 109.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 33.79% |
| SWKS240531C00110000 | 2024-04-29 1:47PM EDT | 110.00 | 3.55 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 60.99% |
| SWKS240531C00111000 | 2024-04-30 10:12AM EDT | 111.00 | 3.34 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 51.22% |
| SWKS240531C00112000 | 2024-05-01 10:14AM EDT | 112.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 52.98% |
| SWKS240531C00113000 | 2024-04-29 1:57PM EDT | 113.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | 10 | 20 | 54.74% |
| SWKS240531C00114000 | 2024-04-26 3:59PM EDT | 114.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 56.45% |
| SWKS240531C00115000 | 2024-05-01 10:09AM EDT | 115.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 112 | 55.23% |
| SWKS240531C00117000 | 2024-04-26 2:46PM EDT | 117.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 68.12% |
| SWKS240531C00120000 | 2024-04-30 12:20PM EDT | 120.00 | 0.92 | 0.00 | 2.15 | 0.00 | - | 14 | 19 | 74.56% |
| SWKS240531C00125000 | 2024-04-30 1:19PM EDT | 125.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 76 | 60.16% |
| SWKS240531C00130000 | 2024-04-29 3:55PM EDT | 130.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 89.97% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531P00085000 | 2024-05-03 11:12AM EDT | 85.00 | 0.50 | 0.45 | 0.55 | -0.75 | -60.00% | 1 | 106 | 29.27% |
| SWKS240531P00087000 | 2024-05-03 3:05PM EDT | 87.00 | 0.80 | 0.80 | 0.90 | -0.70 | -46.67% | 1 | 6 | 28.71% |
| SWKS240531P00089000 | 2024-05-01 11:03AM EDT | 89.00 | 2.30 | 1.25 | 1.45 | 0.00 | - | 1 | 4 | 28.64% |
| SWKS240531P00090000 | 2024-05-03 3:35PM EDT | 90.00 | 1.95 | 1.60 | 1.80 | -1.15 | -37.10% | 6 | 28 | 28.60% |
| SWKS240531P00092000 | 2024-05-03 2:01PM EDT | 92.00 | 2.55 | 2.45 | 2.65 | -1.55 | -37.80% | 1 | 4 | 28.44% |
| SWKS240531P00095000 | 2024-05-01 3:53PM EDT | 95.00 | 4.55 | 2.80 | 5.00 | -1.65 | -26.61% | 1 | 23 | 34.96% |
| SWKS240531P00096000 | 2024-05-02 2:26PM EDT | 96.00 | 7.05 | 3.20 | 6.30 | 0.00 | - | 1 | 3 | 41.64% |
| SWKS240531P00100000 | 2024-05-02 11:31AM EDT | 100.00 | 10.95 | 8.10 | 10.00 | 0.00 | - | 3 | 10 | 51.38% |
| SWKS240531P00101000 | 2024-04-29 10:08AM EDT | 101.00 | 2.46 | 9.00 | 9.70 | 0.00 | - | 1 | 0 | 38.79% |
| SWKS240531P00102000 | 2024-04-22 2:25PM EDT | 102.00 | 6.60 | 9.70 | 12.30 | 0.00 | - | 1 | 2 | 60.43% |
| SWKS240531P00103000 | 2024-04-22 2:35PM EDT | 103.00 | 7.20 | 10.60 | 12.50 | 0.00 | - | 1 | 12 | 53.91% |
© 2024 Yahoo. All rights reserved.