Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719C00070000 | 2024-05-31 9:42AM EDT | 70.00 | 22.60 | 35.00 | 38.80 | 0.00 | - | 3 | 0 | 96.09% |
| SWKS240719C00082500 | 2024-06-10 12:23PM EDT | 82.50 | 12.55 | 22.20 | 26.50 | 0.00 | - | - | 1 | 62.50% |
| SWKS240719C00085000 | 2024-06-05 10:10AM EDT | 85.00 | 7.30 | 21.60 | 23.30 | 0.00 | - | 21 | 23 | 70.22% |
| SWKS240719C00087500 | 2024-06-06 12:01PM EDT | 87.50 | 6.35 | 18.10 | 21.30 | 0.00 | - | 3 | 2 | 58.67% |
| SWKS240719C00090000 | 2024-06-14 9:41AM EDT | 90.00 | 15.80 | 16.70 | 19.00 | 0.00 | - | 1 | 57 | 63.16% |
| SWKS240719C00092500 | 2024-06-20 3:30PM EDT | 92.50 | 14.20 | 14.20 | 15.90 | 0.00 | - | 10 | 231 | 51.66% |
| SWKS240719C00095000 | 2024-06-20 2:25PM EDT | 95.00 | 12.33 | 11.90 | 12.40 | 0.00 | - | 12 | 214 | 42.68% |
| SWKS240719C00097500 | 2024-06-21 3:44PM EDT | 97.50 | 9.88 | 7.80 | 11.40 | +1.88 | +23.50% | 3 | 198 | 53.71% |
| SWKS240719C00100000 | 2024-06-21 3:40PM EDT | 100.00 | 7.50 | 7.00 | 8.40 | -0.65 | -7.98% | 17 | 1,136 | 40.31% |
| SWKS240719C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 4.20 | 4.00 | 4.30 | +0.06 | +1.45% | 213 | 676 | 31.12% |
| SWKS240719C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 1.95 | 1.85 | 2.05 | -0.04 | -2.01% | 89 | 3,329 | 30.45% |
| SWKS240719C00115000 | 2024-06-21 3:50PM EDT | 115.00 | 0.80 | 0.75 | 1.00 | -0.05 | -5.88% | 45 | 207 | 32.30% |
| SWKS240719C00120000 | 2024-06-21 12:07PM EDT | 120.00 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 2 | 1,021 | 32.57% |
| SWKS240719C00125000 | 2024-06-21 2:10PM EDT | 125.00 | 0.20 | 0.10 | 0.35 | -0.15 | -42.86% | 72 | 11 | 39.21% |
| SWKS240719C00140000 | 2024-06-03 10:10AM EDT | 140.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 10 | 30 | 66.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719P00080000 | 2024-06-12 11:25AM EDT | 80.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 402 | 61.33% |
| SWKS240719P00082500 | 2024-06-12 2:37PM EDT | 82.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 8 | 25 | 68.75% |
| SWKS240719P00085000 | 2024-06-21 3:49PM EDT | 85.00 | 0.15 | 0.00 | 0.30 | -0.05 | -25.00% | 2 | 744 | 51.22% |
| SWKS240719P00087500 | 2024-06-21 1:18PM EDT | 87.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 21 | 54 | 42.19% |
| SWKS240719P00090000 | 2024-06-20 12:31PM EDT | 90.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 4 | 521 | 49.98% |
| SWKS240719P00092500 | 2024-06-17 12:49PM EDT | 92.50 | 0.24 | 0.10 | 0.30 | -0.11 | -31.43% | 3 | 197 | 35.11% |
| SWKS240719P00095000 | 2024-06-21 2:53PM EDT | 95.00 | 0.32 | 0.25 | 0.35 | -0.04 | -11.11% | 1 | 234 | 30.96% |
| SWKS240719P00097500 | 2024-06-21 1:18PM EDT | 97.50 | 0.55 | 0.45 | 0.55 | 0.00 | - | 21 | 183 | 29.08% |
| SWKS240719P00100000 | 2024-06-21 2:11PM EDT | 100.00 | 1.00 | 0.20 | 0.95 | 0.00 | - | 120 | 490 | 28.32% |
| SWKS240719P00105000 | 2024-06-21 11:05AM EDT | 105.00 | 2.40 | 2.25 | 2.40 | -0.10 | -4.00% | 521 | 197 | 26.51% |
| SWKS240719P00110000 | 2024-06-20 2:40PM EDT | 110.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 12 | 38 | 26.98% |
© 2024 Yahoo. All rights reserved.