Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240607C00085000 | 2024-05-03 10:07AM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SWKS240607C00088000 | 2024-05-13 2:31PM EDT | 88.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240607C00089000 | 2024-05-14 10:12AM EDT | 89.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SWKS240607C00090000 | 2024-05-28 2:12PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| SWKS240607C00091000 | 2024-05-28 9:33AM EDT | 91.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.78% |
| SWKS240607C00092000 | 2024-05-23 2:04PM EDT | 92.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 3.13% |
| SWKS240607C00093000 | 2024-05-28 10:26AM EDT | 93.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| SWKS240607C00094000 | 2024-05-28 3:09PM EDT | 94.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 6.25% |
| SWKS240607C00095000 | 2024-05-28 3:09PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 45 | 70 | 6.25% |
| SWKS240607C00096000 | 2024-05-28 3:01PM EDT | 96.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 75 | 6.25% |
| SWKS240607C00097000 | 2024-05-28 12:15PM EDT | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 12.50% |
| SWKS240607C00098000 | 2024-05-28 2:07PM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 12.50% |
| SWKS240607C00099000 | 2024-05-28 9:51AM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| SWKS240607C00100000 | 2024-05-20 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| SWKS240607C00101000 | 2024-05-23 10:39AM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SWKS240607C00102000 | 2024-05-07 3:43PM EDT | 102.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| SWKS240607C00103000 | 2024-05-06 9:30AM EDT | 103.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SWKS240607C00105000 | 2024-05-20 1:42PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| SWKS240607C00106000 | 2024-05-28 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SWKS240607C00109000 | 2024-04-30 10:17AM EDT | 109.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SWKS240607C00110000 | 2024-05-28 3:22PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| SWKS240607C00111000 | 2024-04-30 10:22AM EDT | 111.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SWKS240607C00112000 | 2024-05-20 1:39PM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| SWKS240607C00114000 | 2024-05-28 2:00PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| SWKS240607C00115000 | 2024-05-01 12:19PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| SWKS240607C00116000 | 2024-05-01 10:12AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SWKS240607C00120000 | 2024-05-28 10:04AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 148 | 50.00% |
| SWKS240607C00125000 | 2024-04-30 1:23PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240607P00070000 | 2024-05-28 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SWKS240607P00079000 | 2024-05-06 3:26PM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SWKS240607P00080000 | 2024-05-10 3:36PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SWKS240607P00081000 | 2024-05-17 2:37PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SWKS240607P00082000 | 2024-05-24 2:18PM EDT | 82.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SWKS240607P00083000 | 2024-05-13 3:27PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SWKS240607P00084000 | 2024-05-23 12:50PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SWKS240607P00085000 | 2024-05-28 9:57AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| SWKS240607P00086000 | 2024-05-24 2:11PM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SWKS240607P00087000 | 2024-05-23 3:13PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| SWKS240607P00088000 | 2024-05-28 2:25PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SWKS240607P00089000 | 2024-05-28 3:40PM EDT | 89.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 3.13% |
| SWKS240607P00090000 | 2024-05-28 3:59PM EDT | 90.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 22 | 62 | 0.78% |
| SWKS240607P00091000 | 2024-05-28 1:43PM EDT | 91.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| SWKS240607P00092000 | 2024-05-28 12:40PM EDT | 92.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| SWKS240607P00093000 | 2024-05-28 1:38PM EDT | 93.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| SWKS240607P00094000 | 2024-05-24 12:31PM EDT | 94.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| SWKS240607P00095000 | 2024-05-24 1:31PM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| SWKS240607P00096000 | 2024-05-23 12:50PM EDT | 96.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SWKS240607P00097000 | 2024-05-14 12:01PM EDT | 97.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SWKS240607P00098000 | 2024-05-23 1:22PM EDT | 98.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SWKS240607P00099000 | 2024-05-21 3:50PM EDT | 99.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SWKS240607P00100000 | 2024-04-29 1:00PM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SWKS240607P00103000 | 2024-05-16 9:56AM EDT | 103.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240607P00106000 | 2024-04-30 11:35AM EDT | 106.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240607P00108000 | 2024-05-01 10:51AM EDT | 108.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240607P00112000 | 2024-04-30 1:23PM EDT | 112.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SWKS240607P00113000 | 2024-05-01 1:23PM EDT | 113.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.