Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00075000 | 2024-05-03 12:23PM EDT | 75.00 | 21.49 | 20.50 | 20.90 | -12.96 | -37.62% | 1 | 0 | 39.00% |
| SWKS241115C00080000 | 2024-05-02 10:08AM EDT | 80.00 | 15.04 | 16.80 | 17.00 | 0.00 | - | 1 | 8 | 36.82% |
| SWKS241115C00085000 | 2024-05-03 1:52PM EDT | 85.00 | 13.60 | 13.40 | 13.70 | +1.60 | +13.33% | 9 | 20 | 35.94% |
| SWKS241115C00090000 | 2024-05-02 9:58AM EDT | 90.00 | 9.80 | 10.50 | 10.70 | 0.00 | - | 16 | 18 | 34.71% |
| SWKS241115C00092500 | 2024-05-03 10:48AM EDT | 92.50 | 9.68 | 9.20 | 9.40 | +1.69 | +21.15% | 4 | 129 | 34.29% |
| SWKS241115C00095000 | 2024-05-02 3:04PM EDT | 95.00 | 8.00 | 8.00 | 8.20 | +1.20 | +17.65% | 1 | 106 | 33.85% |
| SWKS241115C00097500 | 2024-05-02 11:57AM EDT | 97.50 | 7.10 | 6.90 | 7.10 | +1.20 | +20.34% | 1 | 28 | 33.41% |
| SWKS241115C00100000 | 2024-05-02 12:59PM EDT | 100.00 | 5.07 | 5.90 | 6.20 | 0.00 | - | 8 | 194 | 33.34% |
| SWKS241115C00105000 | 2024-05-03 11:54AM EDT | 105.00 | 4.90 | 4.30 | 4.50 | +0.20 | +4.26% | 1 | 66 | 32.51% |
| SWKS241115C00110000 | 2024-05-03 11:35AM EDT | 110.00 | 3.40 | 3.00 | 3.30 | +0.40 | +13.33% | 6 | 54 | 32.30% |
| SWKS241115C00115000 | 2024-05-03 1:52PM EDT | 115.00 | 2.30 | 2.15 | 2.35 | +0.40 | +21.05% | 11 | 51 | 31.95% |
| SWKS241115C00120000 | 2024-05-02 12:13PM EDT | 120.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 184 | 31.96% |
| SWKS241115C00125000 | 2024-05-02 2:24PM EDT | 125.00 | 0.90 | 1.10 | 1.20 | 0.00 | - | 2 | 115 | 31.84% |
| SWKS241115C00130000 | 2024-05-03 10:07AM EDT | 130.00 | 1.05 | 0.75 | 0.85 | +0.38 | +56.72% | 1 | 81 | 31.84% |
| SWKS241115C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 1 | 83 | 32.41% |
| SWKS241115C00140000 | 2024-05-01 3:28PM EDT | 140.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 2 | 54 | 32.96% |
| SWKS241115C00145000 | 2024-04-16 2:29PM EDT | 145.00 | 0.99 | 0.00 | 0.40 | 0.00 | - | 16 | 27 | 33.67% |
| SWKS241115C00150000 | 2024-04-24 12:10PM EDT | 150.00 | 0.72 | 0.00 | 0.45 | 0.00 | - | 4 | 14 | 36.43% |
| SWKS241115C00155000 | 2024-04-26 11:23AM EDT | 155.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 387 | 438 | 42.77% |
| SWKS241115C00160000 | 2024-01-23 12:24PM EDT | 160.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 4 | 7 | 45.83% |
| SWKS241115C00165000 | 2024-02-08 11:49AM EDT | 165.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | - | 2 | 49.78% |
| SWKS241115C00170000 | 2024-04-05 2:38PM EDT | 170.00 | 0.56 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 57.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00050000 | 2024-02-12 1:31PM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 5 | 58.18% |
| SWKS241115P00055000 | 2024-03-05 3:53PM EDT | 55.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 57.02% |
| SWKS241115P00065000 | 2024-05-01 12:19PM EDT | 65.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 8 | 39 | 37.62% |
| SWKS241115P00070000 | 2024-05-03 1:33PM EDT | 70.00 | 1.53 | 1.50 | 1.60 | -0.37 | -19.47% | 6 | 51 | 36.28% |
| SWKS241115P00075000 | 2024-05-02 10:22AM EDT | 75.00 | 2.90 | 2.30 | 2.40 | 0.00 | - | 2 | 40 | 34.70% |
| SWKS241115P00080000 | 2024-05-03 1:12PM EDT | 80.00 | 3.43 | 3.40 | 3.60 | -0.78 | -18.53% | 1 | 429 | 33.69% |
| SWKS241115P00085000 | 2024-05-01 2:41PM EDT | 85.00 | 5.05 | 4.90 | 5.10 | 0.00 | - | 184 | 209 | 32.37% |
| SWKS241115P00090000 | 2024-05-02 1:32PM EDT | 90.00 | 8.00 | 6.80 | 7.10 | 0.00 | - | 5 | 18 | 31.43% |
| SWKS241115P00092500 | 2024-05-01 3:29PM EDT | 92.50 | 8.30 | 8.00 | 8.20 | 0.00 | - | 23 | 30 | 30.71% |
| SWKS241115P00095000 | 2024-05-02 10:21AM EDT | 95.00 | 10.80 | 9.30 | 9.50 | 0.00 | - | 2 | 71 | 30.30% |
| SWKS241115P00097500 | 2024-05-01 11:52AM EDT | 97.50 | 12.19 | 10.70 | 10.90 | 0.00 | - | 5 | 82 | 29.85% |
| SWKS241115P00100000 | 2024-04-29 9:44AM EDT | 100.00 | 6.92 | 12.20 | 12.50 | 0.00 | - | 25 | 246 | 29.71% |
| SWKS241115P00105000 | 2024-04-23 10:09AM EDT | 105.00 | 12.30 | 15.50 | 15.80 | 0.00 | - | 1 | 27 | 28.60% |
| SWKS241115P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 10.80 | 19.30 | 20.20 | 0.00 | - | 6 | 55 | 30.68% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 115.00 | 16.23 | 23.40 | 23.90 | 0.00 | - | 2 | 34 | 28.13% |
| SWKS241115P00120000 | 2024-04-05 10:08AM EDT | 120.00 | 19.80 | 27.80 | 28.50 | 0.00 | - | 1 | 28 | 29.04% |
| SWKS241115P00125000 | 2024-01-23 11:13AM EDT | 125.00 | 19.80 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS241115P00130000 | 2024-03-28 10:09AM EDT | 130.00 | 23.90 | 26.20 | 28.00 | 0.00 | - | 17 | 22 | 0.00% |
| SWKS241115P00135000 | 2024-04-17 1:02PM EDT | 135.00 | 37.00 | 41.70 | 43.70 | 0.00 | - | - | 1 | 39.15% |
| SWKS241115P00140000 | 2024-04-24 2:21PM EDT | 140.00 | 39.70 | 47.20 | 48.80 | 0.00 | - | 1 | 2 | 42.47% |
© 2024 Yahoo. All rights reserved.