Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628C00084000 | 2024-06-07 10:04AM EDT | 84.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240628C00087000 | 2024-06-11 10:54AM EDT | 87.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240628C00089000 | 2024-05-30 11:17AM EDT | 89.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240628C00090000 | 2024-06-20 11:55AM EDT | 90.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240628C00091000 | 2024-06-18 1:31PM EDT | 91.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240628C00092000 | 2024-06-18 9:40AM EDT | 92.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240628C00093000 | 2024-06-14 3:56PM EDT | 93.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240628C00094000 | 2024-06-14 9:30AM EDT | 94.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240628C00095000 | 2024-06-18 1:58PM EDT | 95.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240628C00096000 | 2024-06-18 12:45PM EDT | 96.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240628C00097000 | 2024-06-20 1:09PM EDT | 97.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240628C00098000 | 2024-06-20 1:47PM EDT | 98.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240628C00099000 | 2024-06-14 3:37PM EDT | 99.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240628C00100000 | 2024-06-20 10:15AM EDT | 100.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240628C00101000 | 2024-06-17 9:30AM EDT | 101.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240628C00102000 | 2024-06-14 10:02AM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240628C00103000 | 2024-06-20 12:10PM EDT | 103.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240628C00104000 | 2024-06-20 12:11PM EDT | 104.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SWKS240628C00105000 | 2024-06-20 10:59AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240628C00106000 | 2024-06-20 3:04PM EDT | 106.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| SWKS240628C00110000 | 2024-06-20 3:16PM EDT | 110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SWKS240628C00115000 | 2024-06-20 1:53PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SWKS240628C00135000 | 2024-06-20 1:02PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00080000 | 2024-06-17 12:32PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SWKS240628P00081000 | 2024-06-17 1:18PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SWKS240628P00082000 | 2024-06-03 2:58PM EDT | 82.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SWKS240628P00083000 | 2024-06-20 11:47AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240628P00084000 | 2024-06-11 3:55PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SWKS240628P00085000 | 2024-06-20 10:17AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SWKS240628P00086000 | 2024-06-20 9:37AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SWKS240628P00087000 | 2024-06-11 1:06PM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240628P00088000 | 2024-06-18 11:14AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240628P00089000 | 2024-06-17 3:00PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SWKS240628P00090000 | 2024-06-12 10:41AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240628P00091000 | 2024-06-17 3:41PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240628P00092000 | 2024-05-30 1:47PM EDT | 92.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SWKS240628P00093000 | 2024-06-12 10:54AM EDT | 93.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240628P00094000 | 2024-06-12 1:35PM EDT | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240628P00095000 | 2024-06-18 1:57PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240628P00098000 | 2024-06-14 3:50PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240628P00099000 | 2024-06-20 1:09PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SWKS240628P00100000 | 2024-06-20 10:16AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240628P00101000 | 2024-06-20 3:26PM EDT | 101.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SWKS240628P00102000 | 2024-06-20 3:52PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 6.25% |
| SWKS240628P00103000 | 2024-06-20 3:58PM EDT | 103.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SWKS240628P00104000 | 2024-06-20 2:49PM EDT | 104.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SWKS240628P00105000 | 2024-06-20 12:29PM EDT | 105.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SWKS240628P00106000 | 2024-06-20 2:40PM EDT | 106.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240628P00110000 | 2024-06-14 1:26PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.