Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00090000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.45 | 1.45 | 1.80 | 0.00 | - | 123 | 36 | 51.17% |
| SWKS240510C00090000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 2.50 | 2.25 | 2.50 | +0.50 | +25.00% | 1 | 4 | 39.70% |
| SWKS240517C00090000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 3.26 | 1.70 | 3.20 | +0.73 | +28.85% | 15 | 102 | 39.09% |
| SWKS240621C00090000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 4.10 | 4.30 | 4.50 | 0.00 | - | 196 | 682 | 31.58% |
| SWKS240816C00090000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 7.65 | 6.50 | 7.40 | +0.85 | +12.50% | 2 | 30 | 36.73% |
| SWKS241115C00090000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 9.80 | 9.70 | 10.00 | -5.10 | -34.23% | 13 | 2 | 36.88% |
| SWKS250117C00090000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 10.70 | 10.60 | 11.30 | 0.00 | - | 12 | 90 | 36.43% |
| SWKS260116C00090000 | 2024-04-12 3:45PM EDT | 2026-01-16 | 25.80 | 15.80 | 17.80 | 0.00 | - | 1 | 28 | 37.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00090000 | 2024-05-02 9:52AM EDT | 2024-05-03 | 0.34 | 0.45 | 0.55 | -0.76 | -69.09% | 16 | 275 | 29.00% |
| SWKS240510P00090000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 1.45 | 1.35 | 1.70 | 0.00 | - | 604 | 881 | 34.28% |
| SWKS240517P00090000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 1.30 | 1.60 | 2.00 | -0.70 | -35.00% | 1 | 446 | 29.71% |
| SWKS240524P00090000 | 2024-04-26 12:54PM EDT | 2024-05-24 | 0.55 | 2.30 | 2.45 | 0.00 | - | 1 | 14 | 29.79% |
| SWKS240531P00090000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 1.76 | 2.50 | 2.85 | 0.00 | - | 12 | 20 | 29.96% |
| SWKS240607P00090000 | 2024-04-26 11:12AM EDT | 2024-06-07 | 0.74 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 30.91% |
| SWKS240621P00090000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 2.90 | 3.30 | 3.50 | -0.80 | -21.62% | 5 | 1,602 | 27.82% |
| SWKS240816P00090000 | 2024-05-02 9:53AM EDT | 2024-08-16 | 5.30 | 5.30 | 5.60 | -0.40 | -7.02% | 1 | 80 | 30.02% |
| SWKS241115P00090000 | 2024-05-02 9:52AM EDT | 2024-11-15 | 7.47 | 7.60 | 7.80 | -0.43 | -5.44% | 1 | 13 | 30.41% |
| SWKS250117P00090000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 7.95 | 8.80 | 9.00 | 0.00 | - | 20 | 919 | 30.46% |
| SWKS250620P00090000 | 2024-05-01 3:34PM EDT | 2025-06-20 | 10.90 | 11.10 | 12.60 | 0.00 | - | 75 | 781 | 33.66% |
| SWKS260116P00090000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 12.84 | 13.10 | 13.70 | 0.00 | - | 3 | 66 | 29.81% |
© 2024 Yahoo. All rights reserved.