Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.10 | 0.00 | - | 1 | 1 |
| 38.00 | 0.00 | - | 4 | 4 | 60.00 | 0.70 | 0.00 | - | - | 1 |
| 27.40 | 0.00 | - | 2 | 0 | 65.00 | 0.24 | 0.00 | - | 5 | 14 |
| 31.51 | 0.00 | - | 1 | 1 | 70.00 | 0.10 | 0.00 | - | 1 | 11 |
| 16.70 | 0.00 | - | 1 | 2 | 75.00 | 0.14 | 0.00 | - | 1 | 22 |
| 30.90 | 0.00 | - | 4 | 5 | 77.50 | 0.06 | 0.00 | - | 301 | 307 |
| 13.30 | 0.00 | - | 6 | 8 | 80.00 | 0.05 | 0.00 | - | 11 | 69 |
| - | - | - | - | - | 82.00 | 0.17 | 0.00 | - | - | 2 |
| 23.80 | 0.00 | - | 10 | 19 | 82.50 | 0.10 | 0.00 | - | 81 | 112 |
| - | - | - | - | - | 83.00 | 0.07 | 0.00 | - | 2,250 | 2,202 |
| - | - | - | - | - | 84.00 | 0.07 | 0.00 | - | - | 1 |
| 8.05 | 0.00 | - | 11 | 11 | 85.00 | 0.12 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 86.00 | 0.10 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 87.00 | 0.06 | -0.09 | -60.00% | 1 | 34 |
| 3.50 | 0.00 | - | 11 | 15 | 87.50 | 0.10 | -0.15 | -60.00% | 1 | 1,323 |
| 5.20 | 0.00 | - | 8 | 8 | 88.00 | 0.15 | 0.00 | - | 1 | 198 |
| 3.80 | 0.00 | - | 195 | 232 | 89.00 | 0.15 | -0.25 | -62.50% | 7 | 100 |
| 2.36 | -0.84 | -26.25% | 6 | 125 | 90.00 | 0.40 | 0.00 | - | 92 | 507 |
| 1.85 | -0.77 | -29.39% | 19 | 291 | 91.00 | 0.62 | -0.04 | -6.06% | 56 | 239 |
| 1.20 | -0.30 | -20.00% | 32 | 129 | 92.00 | 1.00 | +0.15 | +17.65% | 40 | 220 |
| 0.82 | -0.43 | -34.40% | 40 | 305 | 92.50 | 1.45 | +0.40 | +38.10% | 11 | 174 |
| 0.85 | -0.15 | -15.00% | 27 | 80 | 93.00 | 1.68 | +0.48 | +40.00% | 5 | 29 |
| 0.45 | -0.20 | -30.77% | 33 | 62 | 94.00 | 1.70 | 0.00 | - | 15 | 52 |
| 0.25 | -0.17 | -40.48% | 917 | 805 | 95.00 | 3.66 | +0.62 | +20.39% | 4 | 430 |
| 0.15 | -0.20 | -57.14% | 5 | 154 | 96.00 | 4.10 | 0.00 | - | 2 | 178 |
| 0.25 | 0.00 | - | 1 | 68 | 97.00 | 4.20 | 0.00 | - | 10 | 12 |
| 0.07 | -0.18 | -72.00% | 894 | 1,040 | 97.50 | 6.05 | +0.25 | +4.31% | 3 | 380 |
| 0.10 | -0.06 | -37.50% | 1 | 29 | 98.00 | 5.07 | 0.00 | - | 5 | 1 |
| 0.12 | -0.03 | -20.00% | 3 | 44 | 99.00 | 7.35 | 0.00 | - | 10 | 60 |
| 0.10 | 0.00 | - | 704 | 970 | 100.00 | 7.30 | 0.00 | - | 160 | 1,430 |
| 0.20 | 0.00 | - | 3 | 15 | 101.00 | 10.43 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 18 | 102.00 | 9.21 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 35 | 103.00 | 11.30 | 0.00 | - | 1 | 0 |
| 6.30 | 0.00 | - | 2 | 63 | 104.00 | 12.40 | 0.00 | - | 1 | 24 |
| 0.05 | 0.00 | - | 36 | 1,300 | 105.00 | 12.90 | 0.00 | - | 9 | 128 |
| 0.24 | 0.00 | - | 1 | 91 | 106.00 | 4.80 | 0.00 | - | 7 | 3 |
| 0.05 | 0.00 | - | 1 | 26 | 107.00 | 15.00 | 0.00 | - | - | 0 |
| 0.05 | -0.05 | -50.00% | 1 | 98 | 108.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 92 | 109.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 9 | 832 | 110.00 | 17.45 | 0.00 | - | 43 | 4 |
| 0.05 | 0.00 | - | 12 | 57 | 111.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 27 | 112.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,515 | 115.00 | 21.50 | 0.00 | - | 222 | 0 |
| 0.02 | 0.00 | - | 1 | 1,215 | 120.00 | 26.50 | 0.00 | - | 220 | 0 |
| 0.03 | 0.00 | - | 1 | 885 | 125.00 | 19.88 | 0.00 | - | - | 49 |
| 0.05 | 0.00 | - | 2 | 161 | 130.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 24 | 135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2,655 | 140.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 8 | 27 | 145.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 2 | 150.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 21 | 155.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 3 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.