Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00080000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 12.10 | 13.10 | 15.10 | 0.00 | - | - | 2 | 190.63% |
| SWKS240517C00080000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 13.30 | 13.10 | 13.70 | 0.00 | - | 6 | 8 | 58.69% |
| SWKS240621C00080000 | 2024-05-06 12:11PM EDT | 2024-06-21 | 12.36 | 13.00 | 13.70 | 0.00 | - | 50 | 91 | 33.86% |
| SWKS240816C00080000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 14.20 | 14.90 | 15.30 | 0.00 | - | 1 | 2 | 37.16% |
| SWKS241115C00080000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 15.04 | 17.10 | 19.40 | 0.00 | - | 1 | 8 | 46.69% |
| SWKS250117C00080000 | 2024-05-02 10:08AM EDT | 2025-01-17 | 15.98 | 17.20 | 18.80 | 0.00 | - | 1 | 15 | 38.13% |
| SWKS260116C00080000 | 2024-05-01 12:30PM EDT | 2026-01-16 | 21.95 | 22.50 | 25.80 | 0.00 | - | 5 | 47 | 41.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00080000 | 2024-05-01 9:53AM EDT | 2024-05-10 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 1 | 203.61% |
| SWKS240517P00080000 | 2024-05-07 11:29AM EDT | 2024-05-17 | 0.17 | 0.05 | 1.35 | 0.00 | - | 1 | 58 | 84.33% |
| SWKS240524P00080000 | 2024-05-08 11:00AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 2 | 12 | 46.09% |
| SWKS240531P00080000 | 2024-05-06 12:38PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.75 | 0.00 | - | 25 | 29 | 53.86% |
| SWKS240607P00080000 | 2024-05-02 1:28PM EDT | 2024-06-07 | 0.42 | 0.05 | 0.95 | 0.00 | - | - | 3 | 50.83% |
| SWKS240621P00080000 | 2024-05-08 11:24AM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.06 | -20.69% | 7 | 394 | 29.20% |
| SWKS240816P00080000 | 2024-05-08 3:07PM EDT | 2024-08-16 | 1.43 | 1.30 | 1.40 | -0.18 | -11.18% | 161 | 306 | 31.91% |
| SWKS241115P00080000 | 2024-05-06 3:05PM EDT | 2024-11-15 | 3.40 | 3.00 | 3.30 | -0.14 | -3.95% | 1 | 430 | 33.33% |
| SWKS250117P00080000 | 2024-05-07 12:19PM EDT | 2025-01-17 | 4.35 | 4.00 | 4.30 | +0.15 | +3.57% | 10 | 1,296 | 33.08% |
| SWKS250620P00080000 | 2024-05-06 9:46AM EDT | 2025-06-20 | 6.50 | 6.20 | 6.50 | 0.00 | - | 12 | 316 | 33.01% |
| SWKS260116P00080000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 8.60 | 8.20 | 9.10 | 0.00 | - | 1 | 27 | 33.22% |
© 2024 Yahoo. All rights reserved.