Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 454.74% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 315.82% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 283.40% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 167.36% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 214.04% |
| SWKS240621C00075000 | 2024-05-01 12:36PM EDT | 75.00 | 15.57 | 16.50 | 18.20 | 0.00 | - | 1 | 4 | 45.51% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 239.66% |
| SWKS240621C00080000 | 2024-02-28 2:01PM EDT | 80.00 | 23.70 | 27.50 | 30.40 | 0.00 | - | 1 | 50 | 179.03% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 148.32% |
| SWKS240621C00085000 | 2024-05-02 9:58AM EDT | 85.00 | 7.66 | 6.30 | 8.70 | 0.00 | - | 1 | 45 | 29.54% |
| SWKS240621C00087500 | 2024-05-01 3:55PM EDT | 87.50 | 5.40 | 6.50 | 8.70 | 0.00 | - | 37 | 47 | 44.58% |
| SWKS240621C00090000 | 2024-05-02 3:08PM EDT | 90.00 | 3.60 | 4.90 | 5.00 | 0.00 | - | 15 | 689 | 27.05% |
| SWKS240621C00092500 | 2024-05-03 3:57PM EDT | 92.50 | 3.60 | 3.50 | 3.60 | +1.10 | +44.00% | 91 | 229 | 26.59% |
| SWKS240621C00095000 | 2024-05-03 1:20PM EDT | 95.00 | 2.68 | 2.40 | 2.55 | +0.98 | +57.65% | 70 | 115 | 26.72% |
| SWKS240621C00097500 | 2024-05-03 3:27PM EDT | 97.50 | 1.65 | 1.60 | 1.70 | +0.50 | +43.48% | 62 | 188 | 26.42% |
| SWKS240621C00100000 | 2024-05-03 3:37PM EDT | 100.00 | 1.10 | 1.05 | 1.10 | +0.38 | +52.78% | 524 | 788 | 26.32% |
| SWKS240621C00105000 | 2024-05-03 12:12PM EDT | 105.00 | 0.52 | 0.35 | 0.50 | +0.17 | +48.57% | 301 | 444 | 27.59% |
| SWKS240621C00110000 | 2024-05-03 11:16AM EDT | 110.00 | 0.25 | 0.15 | 0.30 | +0.08 | +47.06% | 2 | 570 | 30.62% |
| SWKS240621C00115000 | 2024-05-02 10:27AM EDT | 115.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,466 | 33.69% |
| SWKS240621C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 2 | 6,435 | 43.21% |
| SWKS240621C00125000 | 2024-05-03 10:30AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 50 | 6,587 | 39.16% |
| SWKS240621C00130000 | 2024-05-02 11:48AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 332 | 39.45% |
| SWKS240621C00135000 | 2024-05-01 3:36PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 171 | 43.16% |
| SWKS240621C00140000 | 2024-05-03 3:44PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 168 | 51.07% |
| SWKS240621C00145000 | 2024-04-12 10:57AM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 428 | 60.45% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 68.36% |
| SWKS240621C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 0.05 | 0.20 | 1.35 | 0.00 | - | 5 | 382 | 85.57% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 82.37% |
| SWKS240621C00165000 | 2024-05-01 10:27AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 43 | 120 | 90.77% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 81.05% |
| SWKS240621C00175000 | 2024-05-01 10:25AM EDT | 175.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 123 | 98.39% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 95.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 94.53% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 87.40% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 106.69% |
| SWKS240621P00060000 | 2024-04-30 2:14PM EDT | 60.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 229 | 388 | 80.18% |
| SWKS240621P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 27 | 67.92% |
| SWKS240621P00070000 | 2024-04-30 9:45AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 393 | 56.32% |
| SWKS240621P00075000 | 2024-05-02 1:29PM EDT | 75.00 | 0.28 | 0.05 | 0.65 | 0.00 | - | 2 | 33 | 44.80% |
| SWKS240621P00077500 | 2024-05-03 11:16AM EDT | 77.50 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 300 | 479 | 32.42% |
| SWKS240621P00080000 | 2024-05-03 3:55PM EDT | 80.00 | 0.41 | 0.35 | 0.45 | -0.34 | -45.33% | 4 | 382 | 30.74% |
| SWKS240621P00082500 | 2024-05-03 11:29AM EDT | 82.50 | 0.60 | 0.60 | 0.70 | -0.74 | -55.22% | 309 | 131 | 29.49% |
| SWKS240621P00085000 | 2024-05-03 12:12PM EDT | 85.00 | 0.95 | 1.00 | 1.10 | -1.05 | -52.50% | 10 | 585 | 28.59% |
| SWKS240621P00087500 | 2024-05-03 2:45PM EDT | 87.50 | 1.65 | 1.60 | 1.70 | -1.30 | -44.07% | 21 | 251 | 27.95% |
| SWKS240621P00090000 | 2024-05-03 3:55PM EDT | 90.00 | 2.41 | 2.40 | 2.55 | -1.89 | -43.95% | 106 | 1,634 | 27.53% |
| SWKS240621P00092500 | 2024-05-03 3:38PM EDT | 92.50 | 3.70 | 3.50 | 3.70 | -1.60 | -30.19% | 72 | 135 | 27.42% |
| SWKS240621P00095000 | 2024-05-03 2:14PM EDT | 95.00 | 4.76 | 4.90 | 5.10 | -2.54 | -34.79% | 4 | 1,232 | 27.19% |
| SWKS240621P00097500 | 2024-05-03 9:57AM EDT | 97.50 | 7.10 | 5.20 | 7.20 | -1.79 | -20.13% | 2 | 425 | 30.62% |
| SWKS240621P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 11.57 | 7.40 | 9.60 | 0.00 | - | 8 | 1,118 | 35.49% |
| SWKS240621P00105000 | 2024-05-02 3:41PM EDT | 105.00 | 16.53 | 11.80 | 14.90 | 0.00 | - | 2 | 654 | 48.21% |
| SWKS240621P00110000 | 2024-05-01 11:15AM EDT | 110.00 | 20.00 | 17.70 | 18.20 | 0.00 | - | 1 | 325 | 37.89% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 115.00 | 13.22 | 22.60 | 24.40 | 0.00 | - | 1 | 153 | 59.91% |
| SWKS240621P00120000 | 2024-05-02 9:49AM EDT | 120.00 | 28.83 | 25.90 | 29.10 | 0.00 | - | 1 | 777 | 63.45% |
| SWKS240621P00125000 | 2024-04-29 3:06PM EDT | 125.00 | 18.50 | 30.90 | 34.30 | 0.00 | - | 1 | 406 | 72.34% |
| SWKS240621P00130000 | 2023-11-20 4:04PM EDT | 130.00 | 34.60 | 20.80 | 21.80 | 0.00 | - | 80 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 40.90 | 43.20 | 0.00 | - | 1 | 1 | 66.63% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 45.90 | 49.00 | 0.00 | - | 1 | 1 | 85.18% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.