Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712C00090000 | 2024-06-06 10:39AM EDT | 90.00 | 4.35 | 16.60 | 18.50 | 0.00 | - | - | 1 | 66.26% |
| SWKS240712C00091000 | 2024-06-13 2:36PM EDT | 91.00 | 16.00 | 14.10 | 18.00 | 0.00 | - | 1 | 1 | 53.17% |
| SWKS240712C00092000 | 2024-06-12 11:18AM EDT | 92.00 | 10.50 | 13.40 | 16.80 | 0.00 | - | 3 | 6 | 51.51% |
| SWKS240712C00094000 | 2024-06-21 3:28PM EDT | 94.00 | 12.46 | 11.30 | 15.10 | +4.91 | +65.03% | 1 | 3 | 76.34% |
| SWKS240712C00095000 | 2024-06-05 12:10PM EDT | 95.00 | 1.71 | 11.70 | 12.30 | 0.00 | - | - | 1 | 46.70% |
| SWKS240712C00096000 | 2024-06-13 10:09AM EDT | 96.00 | 8.24 | 9.40 | 12.50 | 0.00 | - | 1 | 1 | 61.21% |
| SWKS240712C00097000 | 2024-06-14 2:42PM EDT | 97.00 | 9.01 | 8.00 | 11.60 | 0.00 | - | - | 31 | 58.96% |
| SWKS240712C00098000 | 2024-06-11 2:34PM EDT | 98.00 | 2.00 | 8.00 | 11.10 | 0.00 | - | - | 4 | 61.47% |
| SWKS240712C00099000 | 2024-06-17 2:45PM EDT | 99.00 | 8.35 | 8.00 | 10.30 | 0.00 | - | 2 | 13 | 60.01% |
| SWKS240712C00100000 | 2024-06-13 9:38AM EDT | 100.00 | 7.20 | 6.90 | 9.00 | 0.00 | - | 1 | 84 | 52.71% |
| SWKS240712C00101000 | 2024-06-20 9:46AM EDT | 101.00 | 7.32 | 6.30 | 8.60 | 0.00 | - | 1 | 18 | 55.44% |
| SWKS240712C00102000 | 2024-06-14 1:04PM EDT | 102.00 | 5.19 | 5.50 | 6.90 | 0.00 | - | 10 | 18 | 43.80% |
| SWKS240712C00103000 | 2024-06-13 12:12PM EDT | 103.00 | 4.80 | 4.80 | 6.10 | 0.00 | - | 10 | 10 | 41.90% |
| SWKS240712C00104000 | 2024-06-13 11:27AM EDT | 104.00 | 4.30 | 4.10 | 4.50 | 0.00 | - | 14 | 14 | 31.49% |
| SWKS240712C00105000 | 2024-06-20 3:55PM EDT | 105.00 | 3.75 | 3.50 | 4.80 | 0.00 | - | 1 | 87 | 40.28% |
| SWKS240712C00106000 | 2024-06-20 11:50AM EDT | 106.00 | 3.60 | 3.00 | 4.40 | 0.00 | - | 1 | 19 | 41.42% |
| SWKS240712C00107000 | 2024-06-13 3:30PM EDT | 107.00 | 3.36 | 2.50 | 3.70 | 0.00 | - | 5 | 5 | 39.21% |
| SWKS240712C00108000 | 2024-06-21 3:43PM EDT | 108.00 | 2.10 | 2.00 | 3.20 | -0.50 | -19.23% | 7 | 21 | 38.60% |
| SWKS240712C00110000 | 2024-06-21 3:54PM EDT | 110.00 | 1.55 | 1.40 | 1.60 | +0.05 | +3.33% | 7 | 148 | 29.74% |
| SWKS240712C00111000 | 2024-06-17 2:40PM EDT | 111.00 | 1.65 | 1.15 | 1.35 | 0.00 | - | 5 | 7 | 30.13% |
| SWKS240712C00113000 | 2024-06-20 3:03PM EDT | 113.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 8 | 81 | 30.88% |
| SWKS240712C00115000 | 2024-06-18 1:36PM EDT | 115.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 10 | 16 | 32.20% |
| SWKS240712C00120000 | 2024-06-13 3:24PM EDT | 120.00 | 0.42 | 0.15 | 0.35 | 0.00 | - | 33 | 33 | 35.74% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712P00079000 | 2024-06-10 10:07AM EDT | 79.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 58.20% |
| SWKS240712P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 3 | 74 | 70.80% |
| SWKS240712P00087000 | 2024-06-20 11:46AM EDT | 87.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 74.63% |
| SWKS240712P00089000 | 2024-06-10 10:01AM EDT | 89.00 | 1.45 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 59.47% |
| SWKS240712P00090000 | 2024-06-17 3:03PM EDT | 90.00 | 0.18 | 0.05 | 1.40 | 0.00 | - | 2 | 5 | 57.23% |
| SWKS240712P00092000 | 2024-06-13 3:32PM EDT | 92.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 2 | 3 | 60.21% |
| SWKS240712P00093000 | 2024-06-20 10:01AM EDT | 93.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 38.57% |
| SWKS240712P00095000 | 2024-06-20 1:44PM EDT | 95.00 | 0.25 | 0.10 | 1.60 | 0.00 | - | 1 | 16 | 57.42% |
| SWKS240712P00096000 | 2024-06-20 1:44PM EDT | 96.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 35 | 31.35% |
| SWKS240712P00097000 | 2024-06-14 11:05AM EDT | 97.00 | 0.70 | 0.20 | 1.40 | 0.00 | - | 37 | 39 | 48.00% |
| SWKS240712P00098000 | 2024-06-17 9:46AM EDT | 98.00 | 1.01 | 0.30 | 0.45 | 0.00 | - | 2 | 23 | 29.69% |
| SWKS240712P00099000 | 2024-06-17 1:59PM EDT | 99.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 29.74% |
| SWKS240712P00100000 | 2024-06-14 1:49PM EDT | 100.00 | 1.20 | 0.55 | 1.65 | 0.00 | - | 38 | 40 | 41.24% |
| SWKS240712P00101000 | 2024-06-12 12:15PM EDT | 101.00 | 2.65 | 0.75 | 0.90 | 0.00 | - | - | 5 | 28.30% |
| SWKS240712P00102000 | 2024-06-13 11:17AM EDT | 102.00 | 2.00 | 0.25 | 1.10 | 0.00 | - | 2 | 2 | 27.64% |
| SWKS240712P00103000 | 2024-06-21 9:30AM EDT | 103.00 | 1.81 | 0.25 | 1.45 | +0.64 | +54.70% | 1 | 66 | 28.20% |
| SWKS240712P00105000 | 2024-06-20 12:20PM EDT | 105.00 | 1.80 | 1.80 | 3.10 | 0.00 | - | 5 | 11 | 37.09% |
| SWKS240712P00106000 | 2024-06-13 11:07AM EDT | 106.00 | 4.00 | 2.30 | 2.55 | 0.00 | - | 2 | 2 | 26.93% |
| SWKS240712P00107000 | 2024-06-14 12:54PM EDT | 107.00 | 4.20 | 2.80 | 4.70 | 0.00 | - | - | 6 | 42.94% |
| SWKS240712P00108000 | 2024-06-17 11:19AM EDT | 108.00 | 4.75 | 3.30 | 3.60 | 0.00 | - | 10 | 27 | 26.47% |
| SWKS240712P00110000 | 2024-06-13 12:01PM EDT | 110.00 | 6.32 | 3.20 | 6.40 | 0.00 | - | 2 | 2 | 42.07% |
© 2024 Yahoo. All rights reserved.