Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620C00055000 | 2024-04-01 9:59AM EDT | 55.00 | 55.90 | 37.00 | 39.50 | 0.00 | - | - | 3 | 42.92% |
| SWKS250620C00097500 | 2024-04-17 10:48AM EDT | 97.50 | 16.70 | 11.30 | 11.60 | 0.00 | - | 23 | 16 | 34.84% |
| SWKS250620C00100000 | 2024-05-03 2:37PM EDT | 100.00 | 10.51 | 10.40 | 10.70 | +0.47 | +4.68% | 24 | 284 | 34.83% |
| SWKS250620C00105000 | 2024-05-03 1:42PM EDT | 105.00 | 8.81 | 8.50 | 8.80 | -1.19 | -11.90% | 14 | 62 | 34.08% |
| SWKS250620C00110000 | 2024-05-01 1:02PM EDT | 110.00 | 6.65 | 7.00 | 7.30 | 0.00 | - | 1 | 66 | 33.75% |
| SWKS250620C00115000 | 2024-04-23 9:54AM EDT | 115.00 | 9.10 | 5.80 | 6.10 | 0.00 | - | 1 | 16 | 33.67% |
| SWKS250620C00120000 | 2024-05-03 9:55AM EDT | 120.00 | 4.90 | 4.70 | 5.00 | +0.40 | +8.89% | 11 | 119 | 33.36% |
| SWKS250620C00125000 | 2024-05-02 1:58PM EDT | 125.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 1 | 799 | 33.45% |
| SWKS250620C00130000 | 2024-05-01 3:55PM EDT | 130.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 6 | 165 | 33.11% |
| SWKS250620C00135000 | 2024-04-23 9:55AM EDT | 135.00 | 4.60 | 2.65 | 2.85 | 0.00 | - | 19 | 113 | 33.22% |
| SWKS250620C00140000 | 2024-05-01 2:26PM EDT | 140.00 | 2.30 | 2.05 | 2.40 | 0.00 | - | 1 | 426 | 33.37% |
| SWKS250620C00145000 | 2024-04-17 9:47AM EDT | 145.00 | 3.60 | 1.80 | 2.05 | 0.00 | - | 1 | 120 | 33.64% |
| SWKS250620C00150000 | 2024-04-26 10:07AM EDT | 150.00 | 3.50 | 1.50 | 1.75 | 0.00 | - | 1 | 203 | 33.88% |
| SWKS250620C00155000 | 2024-04-15 10:07AM EDT | 155.00 | 3.00 | 1.30 | 1.50 | 0.00 | - | 2 | 3 | 34.11% |
| SWKS250620C00160000 | 2024-05-01 2:31PM EDT | 160.00 | 1.10 | 1.05 | 1.35 | 0.00 | - | 10 | 27 | 34.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620P00050000 | 2024-05-01 1:57PM EDT | 50.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 1 | 2 | 41.46% |
| SWKS250620P00055000 | 2024-05-02 10:22AM EDT | 55.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 1 | 4 | 39.19% |
| SWKS250620P00060000 | 2024-05-02 9:54AM EDT | 60.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 3 | 8 | 37.59% |
| SWKS250620P00065000 | 2024-05-02 3:49PM EDT | 65.00 | 3.30 | 2.70 | 2.90 | 0.00 | - | 23 | 37 | 36.24% |
| SWKS250620P00070000 | 2024-05-01 12:15PM EDT | 70.00 | 4.37 | 3.70 | 3.90 | 0.00 | - | 2 | 41 | 34.94% |
| SWKS250620P00075000 | 2024-05-03 1:19PM EDT | 75.00 | 5.10 | 4.90 | 5.20 | -0.60 | -10.53% | 2 | 287 | 33.92% |
| SWKS250620P00080000 | 2024-05-03 2:39PM EDT | 80.00 | 6.60 | 6.50 | 6.70 | -1.00 | -13.12% | 23 | 90 | 32.72% |
| SWKS250620P00085000 | 2024-05-01 10:16AM EDT | 85.00 | 8.87 | 8.30 | 8.50 | 0.00 | - | 1 | 1,733 | 31.63% |
| SWKS250620P00090000 | 2024-05-02 2:58PM EDT | 90.00 | 11.75 | 10.30 | 11.70 | 0.00 | - | 1 | 781 | 33.44% |
| SWKS250620P00092500 | 2024-04-26 11:16AM EDT | 92.50 | 8.30 | 11.50 | 12.40 | 0.00 | - | 1 | 1 | 31.66% |
| SWKS250620P00095000 | 2024-05-02 2:52PM EDT | 95.00 | 14.40 | 12.80 | 13.10 | 0.00 | - | 1 | 389 | 29.72% |
| SWKS250620P00097500 | 2024-04-26 12:01PM EDT | 97.50 | 10.30 | 14.10 | 16.30 | 0.00 | - | 8 | 85 | 33.98% |
| SWKS250620P00100000 | 2024-04-22 11:03AM EDT | 100.00 | 14.40 | 15.60 | 16.30 | 0.00 | - | 13 | 362 | 29.89% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 105.00 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 19.76% |
| SWKS250620P00110000 | 2024-04-11 12:34PM EDT | 110.00 | 17.30 | 22.00 | 22.50 | 0.00 | - | 1 | 69 | 27.37% |
| SWKS250620P00115000 | 2024-03-13 2:20PM EDT | 115.00 | 17.90 | 20.20 | 21.60 | 0.00 | - | 2 | 10 | 0.00% |
| SWKS250620P00155000 | 2024-04-30 9:50AM EDT | 155.00 | 47.60 | 60.90 | 63.90 | 0.00 | - | 1 | 5 | 33.36% |
© 2024 Yahoo. All rights reserved.