Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240802C00100000 | 2024-06-14 11:30AM EDT | 100.00 | 9.05 | 6.20 | 7.60 | 0.00 | - | - | 0 | 42.27% |
| SWKS240802C00102000 | 2024-06-28 12:09PM EDT | 102.00 | 7.45 | 4.10 | 6.30 | 0.00 | - | 13 | 13 | 41.26% |
| SWKS240802C00104000 | 2024-06-14 2:24PM EDT | 104.00 | 5.95 | 3.50 | 5.10 | 0.00 | - | - | 0 | 40.06% |
| SWKS240802C00105000 | 2024-07-03 12:49PM EDT | 105.00 | 4.10 | 3.10 | 5.10 | -1.45 | -26.13% | 2 | 0 | 44.09% |
| SWKS240802C00106000 | 2024-06-26 3:05PM EDT | 106.00 | 4.50 | 2.45 | 4.00 | 0.00 | - | - | 1 | 38.65% |
| SWKS240802C00107000 | 2024-07-01 11:35AM EDT | 107.00 | 3.09 | 2.05 | 3.80 | 0.00 | - | 1 | 0 | 40.45% |
| SWKS240802C00110000 | 2024-07-02 9:46AM EDT | 110.00 | 3.00 | 0.65 | 2.65 | 0.00 | - | 2 | 0 | 39.72% |
| SWKS240802C00112000 | 2024-06-25 10:31AM EDT | 112.00 | 2.90 | 0.60 | 2.20 | 0.00 | - | - | 0 | 40.82% |
| SWKS240802C00113000 | 2024-06-13 12:31PM EDT | 113.00 | 2.50 | 0.55 | 1.95 | 0.00 | - | 4 | 0 | 40.82% |
| SWKS240802C00115000 | 2024-07-01 3:58PM EDT | 115.00 | 1.70 | 0.70 | 1.55 | 0.00 | - | 9 | 30 | 41.14% |
| SWKS240802C00116000 | 2024-06-25 1:57PM EDT | 116.00 | 1.85 | 0.55 | 1.40 | 0.00 | - | - | 0 | 41.54% |
| SWKS240802C00120000 | 2024-06-17 11:22AM EDT | 120.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 0 | 43.36% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240802P00090000 | 2024-06-17 3:03PM EDT | 90.00 | 0.66 | 0.10 | 0.45 | 0.00 | - | - | 0 | 39.11% |
| SWKS240802P00091000 | 2024-06-24 12:52PM EDT | 91.00 | 0.46 | 0.10 | 1.70 | 0.00 | - | - | 0 | 56.52% |
| SWKS240802P00093000 | 2024-06-28 10:44AM EDT | 93.00 | 0.50 | 0.30 | 2.60 | 0.00 | - | 1 | 0 | 61.33% |
| SWKS240802P00094000 | 2024-06-27 11:10AM EDT | 94.00 | 0.70 | 0.35 | 1.50 | 0.00 | - | 1 | 0 | 45.56% |
| SWKS240802P00095000 | 2024-06-17 2:57PM EDT | 95.00 | 1.03 | 0.45 | 1.30 | 0.00 | - | - | 0 | 40.33% |
| SWKS240802P00097000 | 2024-06-25 1:06PM EDT | 97.00 | 1.00 | 0.70 | 1.75 | 0.00 | - | - | 1 | 39.87% |
| SWKS240802P00098000 | 2024-07-02 3:24PM EDT | 98.00 | 1.06 | 1.20 | 2.20 | 0.00 | - | 1 | 20 | 41.50% |
| SWKS240802P00099000 | 2024-06-28 10:44AM EDT | 99.00 | 1.40 | 1.25 | 2.45 | 0.00 | - | 1 | 2 | 40.77% |
| SWKS240802P00100000 | 2024-07-03 11:39AM EDT | 100.00 | 1.90 | 1.60 | 2.95 | +0.45 | +31.03% | 162 | 0 | 42.10% |
| SWKS240802P00101000 | 2024-07-02 9:47AM EDT | 101.00 | 1.75 | 1.70 | 2.85 | 0.00 | - | 2 | 0 | 37.70% |
| SWKS240802P00102000 | 2024-06-25 12:40PM EDT | 102.00 | 1.87 | 2.20 | 3.60 | 0.00 | - | - | 1 | 40.65% |
| SWKS240802P00106000 | 2024-06-26 3:51PM EDT | 106.00 | 4.07 | 4.10 | 5.60 | 0.00 | - | - | 0 | 40.58% |
| SWKS240802P00107000 | 2024-06-26 3:51PM EDT | 107.00 | 4.54 | 4.30 | 5.90 | 0.00 | - | 1 | 0 | 38.18% |
| SWKS240802P00112000 | 2024-07-02 10:15AM EDT | 112.00 | 7.55 | 7.00 | 10.30 | 0.00 | - | 2 | 4 | 47.66% |
© 2024 Yahoo. All rights reserved.