Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705C00086000 | 2024-05-30 1:33PM EDT | 86.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240705C00089000 | 2024-06-10 11:26AM EDT | 89.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240705C00090000 | 2024-06-14 1:34PM EDT | 90.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS240705C00091000 | 2024-05-28 12:35PM EDT | 91.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240705C00092000 | 2024-06-12 1:01PM EDT | 92.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240705C00093000 | 2024-06-11 1:49PM EDT | 93.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SWKS240705C00094000 | 2024-06-11 11:51AM EDT | 94.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS240705C00095000 | 2024-06-18 10:01AM EDT | 95.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240705C00096000 | 2024-06-14 3:22PM EDT | 96.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240705C00097000 | 2024-06-14 3:40PM EDT | 97.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240705C00098000 | 2024-06-14 3:20PM EDT | 98.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240705C00099000 | 2024-06-14 9:40AM EDT | 99.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240705C00100000 | 2024-06-11 1:40PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240705C00101000 | 2024-06-12 12:59PM EDT | 101.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240705C00102000 | 2024-06-14 9:36AM EDT | 102.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SWKS240705C00103000 | 2024-06-13 10:57AM EDT | 103.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SWKS240705C00104000 | 2024-06-13 11:41AM EDT | 104.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SWKS240705C00105000 | 2024-06-20 1:52PM EDT | 105.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240705C00106000 | 2024-06-14 3:22PM EDT | 106.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SWKS240705C00107000 | 2024-06-18 9:50AM EDT | 107.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SWKS240705C00108000 | 2024-06-18 11:35AM EDT | 108.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SWKS240705C00109000 | 2024-06-13 10:38AM EDT | 109.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SWKS240705C00110000 | 2024-06-20 3:21PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS240705C00111000 | 2024-06-20 3:49PM EDT | 111.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SWKS240705C00113000 | 2024-06-14 11:17AM EDT | 113.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SWKS240705C00115000 | 2024-06-13 3:36PM EDT | 115.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705P00075000 | 2024-06-18 2:52PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| SWKS240705P00083000 | 2024-05-28 2:25PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SWKS240705P00085000 | 2024-06-20 3:17PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SWKS240705P00086000 | 2024-06-14 3:24PM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240705P00087000 | 2024-06-10 11:17AM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SWKS240705P00088000 | 2024-06-14 3:20PM EDT | 88.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240705P00089000 | 2024-06-03 9:52AM EDT | 89.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SWKS240705P00090000 | 2024-06-10 1:01PM EDT | 90.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240705P00091000 | 2024-06-05 12:09PM EDT | 91.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240705P00092000 | 2024-06-12 9:52AM EDT | 92.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240705P00093000 | 2024-06-17 10:54AM EDT | 93.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240705P00094000 | 2024-06-12 1:06PM EDT | 94.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240705P00095000 | 2024-06-13 10:55AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240705P00096000 | 2024-06-14 3:24PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SWKS240705P00097000 | 2024-06-17 2:34PM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SWKS240705P00098000 | 2024-06-18 9:36AM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240705P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS240705P00100000 | 2024-06-20 3:49PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SWKS240705P00101000 | 2024-06-13 2:57PM EDT | 101.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SWKS240705P00102000 | 2024-06-20 3:58PM EDT | 102.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SWKS240705P00103000 | 2024-06-18 9:36AM EDT | 103.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SWKS240705P00104000 | 2024-06-20 1:32PM EDT | 104.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SWKS240705P00105000 | 2024-06-13 11:02AM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SWKS240705P00106000 | 2024-06-17 11:47AM EDT | 106.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240705P00110000 | 2024-06-13 11:30AM EDT | 110.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.