Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705C00086000 | 2024-05-30 1:33PM EDT | 86.00 | 6.71 | 19.70 | 22.30 | 0.00 | - | 1 | 1 | 83.64% |
| SWKS240705C00089000 | 2024-06-10 11:26AM EDT | 89.00 | 6.00 | 16.00 | 19.80 | 0.00 | - | 2 | 1 | 69.82% |
| SWKS240705C00090000 | 2024-06-14 1:34PM EDT | 90.00 | 15.35 | 16.40 | 17.00 | 0.00 | - | 7 | 3 | 59.08% |
| SWKS240705C00091000 | 2024-05-28 12:35PM EDT | 91.00 | 4.40 | 15.40 | 17.50 | 0.00 | - | 1 | 1 | 77.98% |
| SWKS240705C00092000 | 2024-06-12 1:01PM EDT | 92.00 | 11.00 | 13.00 | 16.10 | 0.00 | - | 1 | 8 | 87.89% |
| SWKS240705C00093000 | 2024-06-11 1:49PM EDT | 93.00 | 3.90 | 11.80 | 15.50 | 0.00 | - | 21 | 22 | 91.14% |
| SWKS240705C00094000 | 2024-06-11 11:51AM EDT | 94.00 | 2.90 | 10.60 | 12.90 | 0.00 | - | 6 | 14 | 53.03% |
| SWKS240705C00095000 | 2024-06-18 10:01AM EDT | 95.00 | 11.40 | 11.50 | 12.00 | 0.00 | - | 1 | 13 | 52.30% |
| SWKS240705C00096000 | 2024-06-14 3:22PM EDT | 96.00 | 9.75 | 10.50 | 12.60 | 0.00 | - | 5 | 14 | 60.69% |
| SWKS240705C00097000 | 2024-06-14 3:40PM EDT | 97.00 | 8.10 | 9.50 | 10.00 | 0.00 | - | 1 | 16 | 45.31% |
| SWKS240705C00098000 | 2024-06-21 3:19PM EDT | 98.00 | 8.30 | 7.50 | 9.00 | +0.32 | +4.01% | 1 | 22 | 41.75% |
| SWKS240705C00099000 | 2024-06-14 9:40AM EDT | 99.00 | 7.31 | 7.10 | 9.90 | 0.00 | - | 1 | 13 | 70.31% |
| SWKS240705C00100000 | 2024-06-11 1:40PM EDT | 100.00 | 0.90 | 5.90 | 8.70 | 0.00 | - | - | 14 | 62.57% |
| SWKS240705C00101000 | 2024-06-12 12:59PM EDT | 101.00 | 3.85 | 4.80 | 7.80 | 0.00 | - | 3 | 36 | 59.23% |
| SWKS240705C00102000 | 2024-06-14 9:36AM EDT | 102.00 | 5.12 | 5.00 | 7.30 | 0.00 | - | 12 | 487 | 61.16% |
| SWKS240705C00103000 | 2024-06-13 10:57AM EDT | 103.00 | 3.90 | 3.10 | 6.20 | 0.00 | - | 11 | 11 | 54.59% |
| SWKS240705C00104000 | 2024-06-13 11:41AM EDT | 104.00 | 3.50 | 2.60 | 5.50 | 0.00 | - | 19 | 29 | 53.10% |
| SWKS240705C00105000 | 2024-06-21 1:03PM EDT | 105.00 | 3.08 | 2.95 | 3.20 | -0.20 | -6.10% | 1 | 28 | 30.76% |
| SWKS240705C00106000 | 2024-06-21 3:48PM EDT | 106.00 | 2.30 | 2.35 | 2.60 | -0.22 | -8.73% | 33 | 4 | 30.08% |
| SWKS240705C00107000 | 2024-06-21 3:49PM EDT | 107.00 | 1.85 | 1.85 | 2.10 | -0.44 | -19.21% | 2 | 24 | 29.83% |
| SWKS240705C00108000 | 2024-06-18 11:35AM EDT | 108.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 1 | 12 | 29.40% |
| SWKS240705C00109000 | 2024-06-21 1:57PM EDT | 109.00 | 1.21 | 1.15 | 1.35 | -0.04 | -3.20% | 1 | 5 | 30.08% |
| SWKS240705C00110000 | 2024-06-20 3:21PM EDT | 110.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 2 | 7 | 30.03% |
| SWKS240705C00111000 | 2024-06-20 3:49PM EDT | 111.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 32 | 40 | 30.71% |
| SWKS240705C00113000 | 2024-06-21 1:57PM EDT | 113.00 | 0.47 | 0.40 | 0.55 | -0.24 | -33.80% | 2 | 1 | 31.96% |
| SWKS240705C00115000 | 2024-06-13 3:36PM EDT | 115.00 | 0.61 | 0.20 | 1.40 | 0.00 | - | 3 | 4 | 53.35% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705P00075000 | 2024-06-18 2:52PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 159 | 202 | 111.43% |
| SWKS240705P00083000 | 2024-05-28 2:25PM EDT | 83.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 77.34% |
| SWKS240705P00085000 | 2024-06-21 9:32AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 2 | 80 | 64.65% |
| SWKS240705P00086000 | 2024-06-14 3:24PM EDT | 86.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | - | 4 | 66.70% |
| SWKS240705P00087000 | 2024-06-10 11:17AM EDT | 87.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 70.90% |
| SWKS240705P00088000 | 2024-06-14 3:20PM EDT | 88.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 4 | 14 | 68.75% |
| SWKS240705P00089000 | 2024-06-03 9:52AM EDT | 89.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 64.50% |
| SWKS240705P00090000 | 2024-06-10 1:01PM EDT | 90.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | - | 428 | 61.33% |
| SWKS240705P00091000 | 2024-06-05 12:09PM EDT | 91.00 | 2.45 | 0.05 | 0.75 | 0.00 | - | - | 1 | 59.03% |
| SWKS240705P00092000 | 2024-06-12 9:52AM EDT | 92.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 0 | 54.93% |
| SWKS240705P00093000 | 2024-06-17 10:54AM EDT | 93.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 52.64% |
| SWKS240705P00094000 | 2024-06-12 1:06PM EDT | 94.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | - | 0 | 53.86% |
| SWKS240705P00095000 | 2024-06-13 10:55AM EDT | 95.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 41.07% |
| SWKS240705P00096000 | 2024-06-14 3:24PM EDT | 96.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 4 | 6 | 36.13% |
| SWKS240705P00097000 | 2024-06-17 2:34PM EDT | 97.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 30 | 60 | 33.30% |
| SWKS240705P00098000 | 2024-06-21 1:58PM EDT | 98.00 | 0.25 | 0.10 | 0.25 | +0.02 | +8.70% | 1 | 89 | 32.08% |
| SWKS240705P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 0.34 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 30.52% |
| SWKS240705P00100000 | 2024-06-21 1:57PM EDT | 100.00 | 0.40 | 0.25 | 0.35 | -0.01 | -2.44% | 1 | 51 | 28.61% |
| SWKS240705P00101000 | 2024-06-13 2:57PM EDT | 101.00 | 0.82 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 28.57% |
| SWKS240705P00102000 | 2024-06-20 3:58PM EDT | 102.00 | 0.90 | 0.55 | 0.65 | 0.00 | - | 40 | 55 | 27.71% |
| SWKS240705P00103000 | 2024-06-18 9:36AM EDT | 103.00 | 1.01 | 0.75 | 0.90 | 0.00 | - | 2 | 16 | 27.76% |
| SWKS240705P00104000 | 2024-06-21 1:57PM EDT | 104.00 | 1.26 | 0.20 | 3.20 | -0.19 | -13.10% | 2 | 11 | 54.13% |
| SWKS240705P00105000 | 2024-06-13 11:02AM EDT | 105.00 | 3.00 | 1.35 | 3.20 | 0.00 | - | 5 | 5 | 48.41% |
| SWKS240705P00106000 | 2024-06-21 10:29AM EDT | 106.00 | 2.35 | 1.80 | 2.05 | -0.65 | -21.67% | 2 | 3 | 27.95% |
| SWKS240705P00110000 | 2024-06-13 11:30AM EDT | 110.00 | 5.94 | 4.20 | 6.50 | 0.00 | - | 2 | 2 | 54.76% |
© 2024 Yahoo. All rights reserved.