Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816C00070000 | 2023-12-19 3:12PM EDT | 70.00 | 43.20 | 35.00 | 37.30 | 0.00 | - | - | 2 | 136.04% |
| SWKS240816C00075000 | 2024-05-02 3:28PM EDT | 75.00 | 16.60 | 18.80 | 19.10 | 0.00 | - | 1 | 1 | 39.40% |
| SWKS240816C00080000 | 2024-05-02 11:32AM EDT | 80.00 | 14.20 | 14.60 | 15.60 | +1.70 | +13.60% | 1 | 3 | 41.70% |
| SWKS240816C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 10.00 | 10.80 | 11.10 | 0.00 | - | 3 | 4 | 34.68% |
| SWKS240816C00090000 | 2024-05-03 12:20PM EDT | 90.00 | 8.40 | 7.70 | 7.90 | +2.10 | +33.33% | 3 | 43 | 33.22% |
| SWKS240816C00092500 | 2024-05-03 2:15PM EDT | 92.50 | 6.60 | 6.40 | 6.60 | +1.70 | +34.69% | 19 | 92 | 32.93% |
| SWKS240816C00095000 | 2024-05-03 1:59PM EDT | 95.00 | 5.30 | 5.20 | 5.40 | +1.10 | +26.19% | 104 | 763 | 32.40% |
| SWKS240816C00097500 | 2024-05-02 3:54PM EDT | 97.50 | 4.41 | 4.20 | 4.40 | +1.11 | +33.64% | 27 | 97 | 32.13% |
| SWKS240816C00100000 | 2024-05-02 1:52PM EDT | 100.00 | 2.65 | 3.30 | 3.50 | 0.00 | - | 17 | 75 | 31.64% |
| SWKS240816C00105000 | 2024-05-02 12:43PM EDT | 105.00 | 1.68 | 2.00 | 2.20 | 0.00 | - | 28 | 149 | 31.31% |
| SWKS240816C00110000 | 2024-05-03 1:40PM EDT | 110.00 | 1.25 | 1.20 | 1.30 | +0.29 | +30.21% | 11 | 212 | 30.81% |
| SWKS240816C00115000 | 2024-05-03 1:10PM EDT | 115.00 | 0.80 | 0.70 | 0.80 | +0.20 | +33.33% | 20 | 188 | 31.10% |
| SWKS240816C00120000 | 2024-05-03 12:48PM EDT | 120.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 12 | 149 | 31.59% |
| SWKS240816C00125000 | 2024-05-02 3:32PM EDT | 125.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 216 | 32.81% |
| SWKS240816C00130000 | 2024-04-30 1:18PM EDT | 130.00 | 1.50 | 0.15 | 0.30 | 0.00 | - | 8 | 147 | 35.08% |
| SWKS240816C00135000 | 2024-05-01 1:34PM EDT | 135.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 99 | 38.14% |
| SWKS240816C00140000 | 2024-04-01 3:47PM EDT | 140.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 43.16% |
| SWKS240816C00145000 | 2024-03-21 1:21PM EDT | 145.00 | 0.88 | 0.10 | 0.70 | 0.00 | - | 6 | 19 | 51.27% |
| SWKS240816C00150000 | 2024-04-05 11:06AM EDT | 150.00 | 0.46 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 55.66% |
| SWKS240816C00155000 | 2024-04-09 1:07PM EDT | 155.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 9 | 11 | 47.46% |
| SWKS240816C00160000 | 2024-02-08 12:12PM EDT | 160.00 | 0.30 | 0.40 | 1.60 | 0.00 | - | 1 | 9 | 64.01% |
| SWKS240816C00165000 | 2024-03-06 3:35PM EDT | 165.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 56.69% |
| SWKS240816C00170000 | 2024-02-29 2:02PM EDT | 170.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 55.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816P00055000 | 2024-01-26 11:01AM EDT | 55.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 55.52% |
| SWKS240816P00065000 | 2024-05-01 10:38AM EDT | 65.00 | 1.05 | 0.15 | 0.50 | 0.00 | - | - | 3 | 43.16% |
| SWKS240816P00070000 | 2024-05-03 2:39PM EDT | 70.00 | 0.50 | 0.45 | 0.55 | -0.21 | -29.58% | 3 | 152 | 36.50% |
| SWKS240816P00075000 | 2024-05-02 3:52PM EDT | 75.00 | 1.40 | 0.85 | 0.95 | 0.00 | - | 9 | 186 | 34.08% |
| SWKS240816P00080000 | 2024-05-03 2:04PM EDT | 80.00 | 1.60 | 1.60 | 1.70 | -0.75 | -31.91% | 6 | 310 | 32.52% |
| SWKS240816P00085000 | 2024-05-02 3:41PM EDT | 85.00 | 3.80 | 2.75 | 2.85 | 0.00 | - | 11 | 209 | 30.91% |
| SWKS240816P00090000 | 2024-05-03 2:44PM EDT | 90.00 | 4.60 | 4.50 | 4.70 | -1.40 | -23.33% | 40 | 104 | 30.16% |
| SWKS240816P00092500 | 2024-05-03 1:17PM EDT | 92.50 | 5.60 | 5.60 | 5.80 | -1.70 | -23.29% | 84 | 153 | 29.46% |
| SWKS240816P00095000 | 2024-05-03 10:35AM EDT | 95.00 | 6.90 | 6.90 | 7.20 | -2.16 | -23.84% | 15 | 142 | 29.44% |
| SWKS240816P00097500 | 2024-05-03 1:55PM EDT | 97.50 | 8.60 | 8.40 | 8.60 | -1.60 | -15.69% | 13 | 34 | 28.58% |
| SWKS240816P00100000 | 2024-05-03 12:56PM EDT | 100.00 | 10.00 | 10.00 | 10.70 | -2.16 | -17.76% | 2 | 60 | 30.64% |
| SWKS240816P00105000 | 2024-05-01 1:39PM EDT | 105.00 | 15.80 | 13.80 | 14.50 | 0.00 | - | 11 | 208 | 30.76% |
| SWKS240816P00110000 | 2024-05-02 1:52PM EDT | 110.00 | 20.80 | 18.10 | 18.60 | 0.00 | - | 4 | 972 | 30.12% |
| SWKS240816P00115000 | 2024-04-30 12:03PM EDT | 115.00 | 11.50 | 22.20 | 23.80 | 0.00 | - | 9 | 31 | 36.72% |
| SWKS240816P00120000 | 2024-04-01 10:54AM EDT | 120.00 | 15.60 | 28.30 | 32.20 | 0.00 | - | 16 | 29 | 52.31% |
| SWKS240816P00125000 | 2024-04-30 2:52PM EDT | 125.00 | 19.09 | 31.00 | 34.60 | 0.00 | - | 1 | 52 | 52.26% |
| SWKS240816P00130000 | 2023-12-18 11:21AM EDT | 130.00 | 21.40 | 27.10 | 27.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.