UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.93 -0.07 (-0.09%) GOLD FUTURES
2,317.30 +6.30 (+0.27%) DOW
38,208.88 +305.59 (+0.81%) Bitcoin GBP
47,412.35 +1,085.00 (+2.34%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00105000 | 2024-05-01 12:33PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 82 | 90.63% |
| SWKS240510C00105000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 73 | 68.07% |
| SWKS240517C00105000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 31 | 986 | 42.58% |
| SWKS240524C00105000 | 2024-05-01 2:15PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.20 | 0.00 | - | 8 | 4 | 37.60% |
| SWKS240531C00105000 | 2024-04-29 12:24PM EDT | 2024-05-31 | 5.88 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 32.91% |
| SWKS240621C00105000 | 2024-05-02 12:07PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | -0.16 | -31.37% | 13 | 430 | 28.57% |
| SWKS240816C00105000 | 2024-05-02 12:43PM EDT | 2024-08-16 | 1.68 | 1.55 | 1.65 | -0.72 | -30.00% | 28 | 163 | 31.42% |
| SWKS241115C00105000 | 2024-05-01 2:55PM EDT | 2024-11-15 | 4.70 | 3.50 | 3.80 | 0.00 | - | 32 | 66 | 33.13% |
| SWKS250117C00105000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 4.78 | 4.70 | 4.90 | -0.17 | -3.43% | 2 | 188 | 32.88% |
| SWKS250620C00105000 | 2024-05-01 9:35AM EDT | 2025-06-20 | 10.00 | 7.50 | 7.80 | 0.00 | - | 1 | 62 | 34.05% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 2026-01-16 | 21.70 | 10.30 | 10.70 | 0.00 | - | 3 | 61 | 34.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00105000 | 2024-05-02 12:25PM EDT | 2024-05-03 | 15.02 | 14.80 | 16.80 | +3.94 | +35.56% | 4 | 22 | 183.40% |
| SWKS240510P00105000 | 2024-05-02 9:35AM EDT | 2024-05-10 | 13.28 | 14.60 | 15.30 | -0.02 | -0.15% | 20 | 1,010 | 68.07% |
| SWKS240517P00105000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 15.54 | 14.80 | 15.40 | +0.84 | +5.71% | 2 | 142 | 54.30% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 2024-05-24 | 15.65 | 15.30 | 17.30 | +8.65 | +123.57% | 1 | 5 | 62.99% |
| SWKS240621P00105000 | 2024-05-01 10:38AM EDT | 2024-06-21 | 13.60 | 15.40 | 17.10 | 0.00 | - | 1 | 654 | 50.54% |
| SWKS240816P00105000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.80 | 14.60 | 17.20 | 0.00 | - | 11 | 208 | 35.56% |
| SWKS241115P00105000 | 2024-04-23 10:09AM EDT | 2024-11-15 | 12.30 | 17.10 | 18.80 | 0.00 | - | 1 | 27 | 33.37% |
| SWKS250117P00105000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 12.50 | 18.30 | 19.50 | 0.00 | - | 1 | 1,080 | 31.64% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 2025-06-20 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 13.66% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 15.70 | 22.10 | 22.70 | 0.00 | - | 1 | 30 | 27.67% |
© 2024 Yahoo. All rights reserved.