UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.23 -2.76 (-3.58%) GOLD FUTURES
2,371.80 +26.00 (+1.11%) DOW
38,262.67 -423.65 (-1.10%) Bitcoin GBP
53,876.15 +680.80 (+1.28%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628C00084000 | 2024-05-22 12:06PM EDT | 84.00 | 9.91 | 7.60 | 7.90 | 0.00 | - | - | 2 | 42.14% |
| SWKS240628C00087000 | 2024-05-24 10:32AM EDT | 87.00 | 6.63 | 5.10 | 5.40 | 0.00 | - | 1 | 1 | 36.55% |
| SWKS240628C00089000 | 2024-05-30 11:17AM EDT | 89.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 5 | 5 | 35.25% |
| SWKS240628C00090000 | 2024-06-03 12:18PM EDT | 90.00 | 3.60 | 3.20 | 3.50 | -0.90 | -20.00% | 9 | 609 | 34.45% |
| SWKS240628C00091000 | 2024-06-03 10:51AM EDT | 91.00 | 3.00 | 2.75 | 2.90 | +0.31 | +11.52% | 13 | 31 | 33.15% |
| SWKS240628C00092000 | 2024-05-30 10:46AM EDT | 92.00 | 2.15 | 2.30 | 2.55 | 0.00 | - | 3 | 57 | 33.96% |
| SWKS240628C00093000 | 2024-05-31 2:32PM EDT | 93.00 | 1.80 | 1.10 | 2.05 | 0.00 | - | 1 | 25 | 32.69% |
| SWKS240628C00094000 | 2024-05-30 10:45AM EDT | 94.00 | 1.40 | 1.45 | 1.70 | 0.00 | - | 3 | 6 | 32.50% |
| SWKS240628C00095000 | 2024-05-31 1:57PM EDT | 95.00 | 1.48 | 1.15 | 1.35 | +0.36 | +32.14% | 1 | 21 | 31.76% |
| SWKS240628C00096000 | 2024-05-31 3:04PM EDT | 96.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 7 | 9 | 31.69% |
| SWKS240628C00097000 | 2024-05-28 3:08PM EDT | 97.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 3 | 12 | 31.79% |
| SWKS240628C00098000 | 2024-05-31 9:42AM EDT | 98.00 | 0.85 | 0.40 | 0.75 | 0.00 | - | 1 | 15 | 32.18% |
| SWKS240628C00099000 | 2024-05-20 10:39AM EDT | 99.00 | 1.15 | 0.45 | 0.65 | 0.00 | - | - | 4 | 33.01% |
| SWKS240628C00100000 | 2024-05-31 3:18PM EDT | 100.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 440 | 32.57% |
| SWKS240628C00101000 | 2024-05-31 9:37AM EDT | 101.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 7 | 32.67% |
| SWKS240628C00102000 | 2024-05-30 3:22PM EDT | 102.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 33.55% |
| SWKS240628C00104000 | 2024-05-28 10:21AM EDT | 104.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 4 | 5 | 34.57% |
| SWKS240628C00105000 | 2024-05-14 10:46AM EDT | 105.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 1 | 36.38% |
| SWKS240628C00110000 | 2024-05-28 2:32PM EDT | 110.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 15 | 17 | 48.15% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00080000 | 2024-05-20 12:14PM EDT | 80.00 | 0.10 | 0.15 | 0.30 | 0.00 | - | - | 1 | 33.50% |
| SWKS240628P00081000 | 2024-06-03 12:29PM EDT | 81.00 | 0.25 | 0.20 | 0.90 | 0.00 | - | 10 | 39 | 43.16% |
| SWKS240628P00082000 | 2024-05-10 1:37PM EDT | 82.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | - | 50 | 30.57% |
| SWKS240628P00083000 | 2024-05-21 9:52AM EDT | 83.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 3 | 4 | 29.79% |
| SWKS240628P00084000 | 2024-06-03 12:29PM EDT | 84.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 11 | 28 | 29.47% |
| SWKS240628P00085000 | 2024-05-31 11:39AM EDT | 85.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 9 | 11 | 28.61% |
| SWKS240628P00086000 | 2024-05-30 2:17PM EDT | 86.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 3 | 6 | 28.03% |
| SWKS240628P00087000 | 2024-06-03 10:06AM EDT | 87.00 | 0.77 | 1.15 | 1.25 | -0.43 | -35.83% | 1 | 23 | 27.52% |
| SWKS240628P00088000 | 2024-05-31 12:09PM EDT | 88.00 | 1.81 | 1.45 | 1.60 | 0.00 | - | 3 | 12 | 27.59% |
| SWKS240628P00089000 | 2024-05-30 1:47PM EDT | 89.00 | 1.60 | 1.80 | 1.90 | 0.00 | - | 14 | 41 | 26.51% |
| SWKS240628P00090000 | 2024-05-31 1:03PM EDT | 90.00 | 2.49 | 2.20 | 2.30 | 0.00 | - | 2 | 29 | 25.88% |
| SWKS240628P00091000 | 2024-05-31 9:47AM EDT | 91.00 | 2.10 | 2.45 | 2.80 | 0.00 | - | 5 | 16 | 25.66% |
| SWKS240628P00092000 | 2024-05-30 1:47PM EDT | 92.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 21 | 21 | 25.83% |
| SWKS240628P00093000 | 2024-05-30 12:43PM EDT | 93.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 25 | 32 | 25.34% |
| SWKS240628P00094000 | 2024-05-30 1:47PM EDT | 94.00 | 4.10 | 3.70 | 4.50 | 0.00 | - | 2 | 3 | 22.83% |
| SWKS240628P00095000 | 2024-05-17 2:15PM EDT | 95.00 | 4.20 | 3.80 | 5.30 | 0.00 | - | 1 | 1 | 23.17% |
| SWKS240628P00098000 | 2024-05-31 2:06PM EDT | 98.00 | 7.96 | 7.30 | 7.80 | 0.00 | - | 10 | 14 | 21.14% |
| SWKS240628P00104000 | 2024-05-20 12:13PM EDT | 104.00 | 9.75 | 12.10 | 13.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.