Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00115000 | 2024-04-22 2:02PM EDT | 2024-05-03 | 0.15 | 0.45 | 0.55 | 0.00 | - | 12 | 319 | 58.79% |
| SWKS240510C00115000 | 2024-04-25 10:10AM EDT | 2024-05-10 | 0.50 | 0.55 | 1.50 | 0.00 | - | 1 | 4 | 52.39% |
| SWKS240517C00115000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.80 | 0.80 | 0.90 | +0.10 | +14.29% | 18 | 1,554 | 40.87% |
| SWKS240524C00115000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 0.67 | 0.85 | 1.10 | 0.00 | - | - | 8 | 38.01% |
| SWKS240531C00115000 | 2024-04-26 1:25PM EDT | 2024-05-31 | 1.25 | 1.10 | 1.25 | +0.74 | +145.10% | 92 | 16 | 35.67% |
| SWKS240621C00115000 | 2024-04-26 12:58PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.85 | +0.40 | +28.57% | 10 | 1,417 | 33.11% |
| SWKS240816C00115000 | 2024-04-25 1:53PM EDT | 2024-08-16 | 3.25 | 3.60 | 4.00 | 0.00 | - | 31 | 131 | 34.22% |
| SWKS241115C00115000 | 2024-04-26 11:29AM EDT | 2024-11-15 | 6.57 | 6.40 | 6.80 | +2.27 | +52.79% | 4 | 64 | 34.93% |
| SWKS250117C00115000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 5.30 | 7.80 | 8.30 | 0.00 | - | 1 | 436 | 34.83% |
| SWKS250620C00115000 | 2024-04-23 9:54AM EDT | 2025-06-20 | 9.10 | 11.40 | 11.80 | 0.00 | - | 1 | 16 | 35.62% |
| SWKS260116C00115000 | 2024-04-19 1:01PM EDT | 2026-01-16 | 11.80 | 14.80 | 16.10 | 0.00 | - | 1 | 29 | 36.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 2024-05-10 | 9.20 | 10.30 | 12.60 | 0.00 | - | - | 1 | 66.99% |
| SWKS240517P00115000 | 2024-04-15 3:46PM EDT | 2024-05-17 | 15.62 | 10.20 | 14.00 | 0.00 | - | 3 | 80 | 71.26% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 2024-06-21 | 13.22 | 12.20 | 14.00 | 0.00 | - | 1 | 153 | 43.64% |
| SWKS240816P00115000 | 2024-04-02 1:44PM EDT | 2024-08-16 | 12.90 | 13.40 | 14.20 | 0.00 | - | 5 | 22 | 31.84% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 2024-11-15 | 16.23 | 15.30 | 17.60 | 0.00 | - | 2 | 34 | 35.29% |
| SWKS250117P00115000 | 2024-04-12 1:30PM EDT | 2025-01-17 | 16.29 | 16.10 | 17.40 | -2.71 | -14.26% | 1 | 304 | 30.25% |
| SWKS250620P00115000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 17.90 | 20.20 | 21.60 | 0.00 | - | 2 | 10 | 33.62% |
| SWKS260116P00115000 | 2024-03-13 1:33PM EDT | 2026-01-16 | 20.40 | 21.20 | 23.70 | 0.00 | - | 2 | 30 | 31.31% |
© 2024 Yahoo. All rights reserved.