Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240426C00115000 | 2024-04-19 11:08AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 317 | 118.36% |
| SWKS240503C00115000 | 2024-04-22 2:02PM EDT | 2024-05-03 | 0.15 | 0.30 | 0.40 | 0.00 | - | 12 | 319 | 54.79% |
| SWKS240510C00115000 | 2024-04-11 2:47PM EDT | 2024-05-10 | 0.50 | 0.40 | 0.55 | -0.59 | -54.13% | 1 | 4 | 46.29% |
| SWKS240517C00115000 | 2024-04-25 10:06AM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | +0.04 | +6.56% | 10 | 1,554 | 42.33% |
| SWKS240524C00115000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 0.67 | 0.75 | 0.90 | 0.00 | - | - | 8 | 39.26% |
| SWKS240531C00115000 | 2024-04-19 9:54AM EDT | 2024-05-31 | 0.51 | 0.80 | 1.00 | 0.00 | - | 16 | 16 | 36.60% |
| SWKS240621C00115000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.13 | 1.40 | 1.60 | 0.00 | - | 27 | 1,411 | 34.67% |
| SWKS240816C00115000 | 2024-04-23 10:25AM EDT | 2024-08-16 | 3.10 | 3.00 | 3.30 | +0.90 | +40.91% | 10 | 118 | 33.99% |
| SWKS241115C00115000 | 2024-04-22 3:58PM EDT | 2024-11-15 | 4.30 | 5.60 | 5.90 | 0.00 | - | 4 | 64 | 34.67% |
| SWKS250117C00115000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 5.30 | 7.00 | 7.30 | 0.00 | - | 1 | 436 | 34.52% |
| SWKS250620C00115000 | 2024-04-23 9:54AM EDT | 2025-06-20 | 9.10 | 10.60 | 10.90 | 0.00 | - | 1 | 16 | 35.87% |
| SWKS260116C00115000 | 2024-04-19 1:01PM EDT | 2026-01-16 | 11.80 | 13.90 | 14.50 | 0.00 | - | 1 | 29 | 36.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 2024-05-10 | 9.20 | 12.10 | 13.50 | 0.00 | - | - | 1 | 46.09% |
| SWKS240517P00115000 | 2024-04-15 3:46PM EDT | 2024-05-17 | 15.62 | 12.50 | 14.60 | 0.00 | - | 3 | 80 | 55.62% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 2024-06-21 | 13.22 | 13.90 | 14.40 | -2.28 | -14.71% | 1 | 154 | 33.31% |
| SWKS240816P00115000 | 2024-04-02 1:44PM EDT | 2024-08-16 | 12.90 | 15.00 | 15.50 | 0.00 | - | 5 | 22 | 30.05% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 2024-11-15 | 16.23 | 16.70 | 18.30 | 0.00 | - | 2 | 34 | 32.75% |
| SWKS250117P00115000 | 2024-04-12 1:30PM EDT | 2025-01-17 | 19.00 | 17.80 | 18.30 | 0.00 | - | 5 | 304 | 28.65% |
| SWKS250620P00115000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 17.90 | 20.20 | 21.60 | 0.00 | - | 2 | 10 | 30.68% |
| SWKS260116P00115000 | 2024-03-13 1:33PM EDT | 2026-01-16 | 20.40 | 21.20 | 23.70 | 0.00 | - | 2 | 30 | 29.04% |
© 2024 Yahoo. All rights reserved.