Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712C00090000 | 2024-06-06 10:39AM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240712C00091000 | 2024-06-28 3:33PM EDT | 91.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240712C00092000 | 2024-06-12 11:18AM EDT | 92.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240712C00094000 | 2024-06-28 11:44AM EDT | 94.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240712C00095000 | 2024-06-05 12:10PM EDT | 95.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240712C00096000 | 2024-07-02 9:57AM EDT | 96.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240712C00097000 | 2024-06-14 2:42PM EDT | 97.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240712C00098000 | 2024-07-02 10:38AM EDT | 98.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240712C00099000 | 2024-06-17 2:45PM EDT | 99.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240712C00100000 | 2024-07-02 10:01AM EDT | 100.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SWKS240712C00101000 | 2024-06-28 3:27PM EDT | 101.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240712C00102000 | 2024-07-03 12:50PM EDT | 102.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS240712C00103000 | 2024-07-01 3:42PM EDT | 103.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240712C00104000 | 2024-07-03 12:45PM EDT | 104.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240712C00105000 | 2024-07-03 12:21PM EDT | 105.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SWKS240712C00106000 | 2024-07-01 3:08PM EDT | 106.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SWKS240712C00107000 | 2024-07-03 11:20AM EDT | 107.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SWKS240712C00108000 | 2024-07-03 12:49PM EDT | 108.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SWKS240712C00109000 | 2024-07-02 10:07AM EDT | 109.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS240712C00110000 | 2024-07-02 3:37PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SWKS240712C00111000 | 2024-07-02 9:38AM EDT | 111.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240712C00112000 | 2024-07-02 11:11AM EDT | 112.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240712C00113000 | 2024-07-01 3:49PM EDT | 113.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SWKS240712C00114000 | 2024-07-02 2:42PM EDT | 114.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SWKS240712C00115000 | 2024-07-02 2:29PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SWKS240712C00117000 | 2024-06-24 9:33AM EDT | 117.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240712C00120000 | 2024-06-13 3:24PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SWKS240712C00135000 | 2024-07-01 1:44PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712P00079000 | 2024-06-27 2:20PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240712P00085000 | 2024-07-03 12:25PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SWKS240712P00087000 | 2024-06-20 11:46AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240712P00089000 | 2024-06-10 10:01AM EDT | 89.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240712P00090000 | 2024-07-01 11:03AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SWKS240712P00092000 | 2024-06-13 3:32PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240712P00093000 | 2024-06-24 11:18AM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240712P00095000 | 2024-06-20 1:44PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240712P00096000 | 2024-06-20 1:44PM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240712P00097000 | 2024-07-01 11:05AM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240712P00098000 | 2024-06-24 11:18AM EDT | 98.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240712P00099000 | 2024-06-17 1:59PM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240712P00100000 | 2024-07-03 12:44PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SWKS240712P00101000 | 2024-06-26 12:53PM EDT | 101.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS240712P00102000 | 2024-07-03 12:45PM EDT | 102.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SWKS240712P00103000 | 2024-07-03 12:45PM EDT | 103.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SWKS240712P00104000 | 2024-07-02 2:38PM EDT | 104.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SWKS240712P00105000 | 2024-07-03 11:37AM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240712P00106000 | 2024-06-28 10:43AM EDT | 106.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240712P00107000 | 2024-07-01 11:18AM EDT | 107.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SWKS240712P00108000 | 2024-06-17 11:19AM EDT | 108.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS240712P00110000 | 2024-06-25 12:32PM EDT | 110.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.