Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 2024-05-10 | 12.65 | 4.20 | 5.60 | 0.00 | - | 2 | 1 | 43.99% |
| SWKS240517C00085000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 8.05 | 5.90 | 6.80 | 0.00 | - | 11 | 11 | 53.13% |
| SWKS240621C00085000 | 2024-05-01 2:43PM EDT | 2024-06-21 | 9.00 | 6.90 | 7.20 | 0.00 | - | 8 | 45 | 33.20% |
| SWKS240816C00085000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 10.00 | 9.30 | 9.70 | 0.00 | - | 1 | 4 | 37.06% |
| SWKS241115C00085000 | 2024-05-01 12:00PM EDT | 2024-11-15 | 12.00 | 12.00 | 12.30 | 0.00 | - | 2 | 20 | 37.73% |
| SWKS250117C00085000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 13.60 | 12.60 | 13.40 | 0.00 | - | 1 | 56 | 36.69% |
| SWKS260116C00085000 | 2024-05-01 11:14AM EDT | 2026-01-16 | 19.50 | 18.50 | 19.80 | 0.00 | - | 1 | 14 | 38.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00085000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 193 | 44.14% |
| SWKS240510P00085000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 4 | 26 | 33.84% |
| SWKS240517P00085000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 0.65 | 0.40 | 0.70 | +0.42 | +182.61% | 1 | 94 | 32.72% |
| SWKS240524P00085000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.98 | 0.90 | 1.30 | 0.00 | - | 30 | 52 | 36.11% |
| SWKS240531P00085000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 1.10 | 0.90 | 1.85 | 0.00 | - | 113 | 102 | 38.06% |
| SWKS240621P00085000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 1.63 | 1.85 | 1.90 | -0.17 | -9.44% | 5 | 562 | 29.64% |
| SWKS240816P00085000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.90 | 0.00 | - | 38 | 198 | 31.98% |
| SWKS241115P00085000 | 2024-05-01 2:41PM EDT | 2024-11-15 | 5.05 | 5.80 | 6.10 | 0.00 | - | 184 | 209 | 32.46% |
| SWKS250117P00085000 | 2024-05-01 1:04PM EDT | 2025-01-17 | 6.77 | 6.50 | 7.10 | 0.00 | - | 14 | 271 | 31.78% |
| SWKS250620P00085000 | 2024-05-01 10:16AM EDT | 2025-06-20 | 8.87 | 8.70 | 11.10 | 0.00 | - | 1 | 1,733 | 36.27% |
| SWKS260116P00085000 | 2024-05-01 3:53PM EDT | 2026-01-16 | 11.20 | 11.20 | 12.70 | 0.00 | - | 1 | 30 | 33.18% |
© 2024 Yahoo. All rights reserved.