UK markets open in 5 hours 8 minutes
NIKKEI 225
38,148.76 -256.90 (-0.67%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.17 -0.76 (-0.93%) GOLD FUTURES
2,297.60 -5.30 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,129.27 -3,216.61 (-6.26%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816C00070000 | 2023-12-19 3:12PM EDT | 70.00 | 43.20 | 35.00 | 37.30 | 0.00 | - | - | 2 | 51.59% |
| SWKS240816C00075000 | 2023-12-20 3:06PM EDT | 75.00 | 38.60 | 32.30 | 35.50 | 0.00 | - | - | 1 | 62.11% |
| SWKS240816C00080000 | 2024-02-05 12:43PM EDT | 80.00 | 22.70 | 25.80 | 28.30 | 0.00 | - | 2 | 1 | 48.55% |
| SWKS240816C00085000 | 2024-03-26 3:29PM EDT | 85.00 | 22.30 | 20.10 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240816C00090000 | 2024-04-17 9:57AM EDT | 90.00 | 13.68 | 17.70 | 21.80 | 0.00 | - | 1 | 17 | 55.08% |
| SWKS240816C00092500 | 2024-04-22 10:55AM EDT | 92.50 | 9.90 | 17.10 | 19.30 | 0.00 | - | 3 | 42 | 50.35% |
| SWKS240816C00095000 | 2024-04-10 10:38AM EDT | 95.00 | 14.10 | 14.30 | 17.60 | 0.00 | - | 8 | 32 | 49.72% |
| SWKS240816C00097500 | 2024-04-30 1:45PM EDT | 97.50 | 14.15 | 12.00 | 16.00 | +3.95 | +38.73% | 3 | 48 | 49.19% |
| SWKS240816C00100000 | 2024-04-30 3:47PM EDT | 100.00 | 12.55 | 10.20 | 13.20 | -0.25 | -1.95% | 3 | 35 | 42.69% |
| SWKS240816C00105000 | 2024-04-30 3:34PM EDT | 105.00 | 9.22 | 9.10 | 11.30 | -0.08 | -0.86% | 30 | 156 | 45.79% |
| SWKS240816C00110000 | 2024-04-30 1:07PM EDT | 110.00 | 7.10 | 6.50 | 6.90 | 0.00 | - | 4 | 199 | 36.21% |
| SWKS240816C00115000 | 2024-04-30 2:39PM EDT | 115.00 | 5.13 | 4.40 | 5.20 | +0.18 | +3.64% | 76 | 136 | 36.55% |
| SWKS240816C00120000 | 2024-04-30 3:49PM EDT | 120.00 | 3.54 | 3.10 | 4.00 | +0.24 | +7.27% | 46 | 115 | 37.49% |
| SWKS240816C00125000 | 2024-04-30 10:02AM EDT | 125.00 | 2.40 | 2.10 | 4.30 | +0.05 | +2.13% | 1 | 214 | 44.67% |
| SWKS240816C00130000 | 2024-04-30 1:18PM EDT | 130.00 | 1.50 | 1.40 | 1.75 | 0.00 | - | 8 | 146 | 35.23% |
| SWKS240816C00135000 | 2024-04-23 12:51PM EDT | 135.00 | 0.45 | 0.90 | 2.75 | 0.00 | - | 3 | 99 | 45.91% |
| SWKS240816C00140000 | 2024-04-01 3:47PM EDT | 140.00 | 1.00 | 0.60 | 1.95 | 0.00 | - | 2 | 26 | 44.74% |
| SWKS240816C00145000 | 2024-03-21 1:21PM EDT | 145.00 | 0.88 | 0.10 | 0.70 | 0.00 | - | 6 | 19 | 37.18% |
| SWKS240816C00150000 | 2024-04-05 11:06AM EDT | 150.00 | 0.46 | 0.30 | 1.10 | 0.00 | - | 1 | 12 | 44.61% |
| SWKS240816C00155000 | 2024-04-09 1:07PM EDT | 155.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | 9 | 11 | 48.66% |
| SWKS240816C00160000 | 2024-02-08 12:12PM EDT | 160.00 | 0.30 | 0.40 | 1.60 | 0.00 | - | 1 | 9 | 55.36% |
| SWKS240816C00165000 | 2024-03-06 3:35PM EDT | 165.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 49.10% |
| SWKS240816C00170000 | 2024-02-29 2:02PM EDT | 170.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 48.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816P00055000 | 2024-01-26 11:01AM EDT | 55.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 58.98% |
| SWKS240816P00065000 | 2024-01-29 11:08AM EDT | 65.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | - | 2 | 50.54% |
| SWKS240816P00070000 | 2024-04-18 12:48PM EDT | 70.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 100 | 150 | 48.80% |
| SWKS240816P00075000 | 2024-04-26 11:07AM EDT | 75.00 | 0.52 | 0.15 | 0.65 | 0.00 | - | 3 | 178 | 43.70% |
| SWKS240816P00080000 | 2024-04-25 10:16AM EDT | 80.00 | 0.95 | 0.65 | 1.40 | 0.00 | - | 10 | 239 | 45.65% |
| SWKS240816P00085000 | 2024-04-30 3:21PM EDT | 85.00 | 1.08 | 1.10 | 3.20 | -0.02 | -1.82% | 1 | 171 | 51.89% |
| SWKS240816P00090000 | 2024-04-29 10:41AM EDT | 90.00 | 1.80 | 1.80 | 3.20 | 0.00 | - | 1 | 82 | 43.41% |
| SWKS240816P00092500 | 2024-04-30 2:26PM EDT | 92.50 | 2.14 | 2.30 | 4.40 | -0.06 | -2.73% | 4 | 90 | 45.98% |
| SWKS240816P00095000 | 2024-04-30 3:49PM EDT | 95.00 | 2.90 | 2.85 | 5.00 | +0.15 | +5.45% | 12 | 111 | 44.58% |
| SWKS240816P00097500 | 2024-04-25 12:44PM EDT | 97.50 | 5.10 | 3.50 | 4.70 | 0.00 | - | 11 | 23 | 38.40% |
| SWKS240816P00100000 | 2024-04-29 1:55PM EDT | 100.00 | 4.40 | 4.30 | 4.70 | +0.38 | +9.45% | 2 | 61 | 33.70% |
| SWKS240816P00105000 | 2024-04-30 3:29PM EDT | 105.00 | 6.10 | 6.30 | 6.80 | -0.40 | -6.15% | 103 | 114 | 33.02% |
| SWKS240816P00110000 | 2024-04-25 1:47PM EDT | 110.00 | 8.70 | 8.90 | 9.50 | -2.60 | -23.01% | 3 | 969 | 32.72% |
| SWKS240816P00115000 | 2024-04-02 1:44PM EDT | 115.00 | 11.50 | 10.70 | 14.00 | -1.40 | -10.85% | 9 | 22 | 38.32% |
| SWKS240816P00120000 | 2024-04-01 10:54AM EDT | 120.00 | 15.60 | 14.20 | 17.50 | 0.00 | - | 16 | 29 | 37.94% |
| SWKS240816P00125000 | 2024-04-30 2:52PM EDT | 125.00 | 19.09 | 17.90 | 21.60 | -0.91 | -4.55% | 1 | 51 | 38.98% |
| SWKS240816P00130000 | 2023-12-18 11:21AM EDT | 130.00 | 21.40 | 27.10 | 27.50 | 0.00 | - | - | 1 | 48.80% |
© 2024 Yahoo. All rights reserved.