Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240726C00089000 | 2024-06-06 3:56PM EDT | 89.00 | 5.70 | 16.30 | 20.00 | 0.00 | - | - | 1 | 72.24% |
| SWKS240726C00090000 | 2024-06-11 11:25AM EDT | 90.00 | 6.60 | 15.50 | 19.10 | 0.00 | - | 2 | 2 | 70.53% |
| SWKS240726C00094000 | 2024-06-13 11:55AM EDT | 94.00 | 12.23 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 51.76% |
| SWKS240726C00095000 | 2024-06-12 1:29PM EDT | 95.00 | 9.70 | 11.50 | 13.30 | 0.00 | - | - | 3 | 48.00% |
| SWKS240726C00096000 | 2024-06-21 10:41AM EDT | 96.00 | 11.20 | 11.00 | 13.70 | -1.30 | -10.40% | 10 | 1 | 59.14% |
| SWKS240726C00097000 | 2024-06-13 9:34AM EDT | 97.00 | 9.43 | 9.70 | 10.90 | 0.00 | - | 1 | 1 | 38.48% |
| SWKS240726C00098000 | 2024-06-13 2:46PM EDT | 98.00 | 10.14 | 9.20 | 10.00 | 0.00 | - | 6 | 8 | 36.94% |
| SWKS240726C00099000 | 2024-06-14 10:18AM EDT | 99.00 | 7.80 | 8.70 | 10.00 | 0.00 | - | - | 5 | 43.77% |
| SWKS240726C00100000 | 2024-06-20 1:47PM EDT | 100.00 | 8.20 | 7.90 | 8.40 | 0.00 | - | 1 | 8 | 35.40% |
| SWKS240726C00101000 | 2024-06-17 9:30AM EDT | 101.00 | 6.08 | 7.20 | 9.50 | 0.00 | - | 1 | 2 | 50.46% |
| SWKS240726C00102000 | 2024-06-12 9:33AM EDT | 102.00 | 2.45 | 6.50 | 8.80 | 0.00 | - | - | 5 | 49.56% |
| SWKS240726C00103000 | 2024-06-17 1:48PM EDT | 103.00 | 6.21 | 5.80 | 6.90 | 0.00 | - | 20 | 30 | 38.92% |
| SWKS240726C00104000 | 2024-06-13 2:30PM EDT | 104.00 | 5.70 | 5.10 | 7.50 | 0.00 | - | 9 | 5 | 48.05% |
| SWKS240726C00105000 | 2024-06-21 3:31PM EDT | 105.00 | 4.50 | 4.60 | 4.90 | -0.70 | -13.46% | 29 | 35 | 31.98% |
| SWKS240726C00106000 | 2024-06-17 12:26PM EDT | 106.00 | 4.20 | 3.90 | 5.40 | 0.00 | - | 2 | 3 | 39.72% |
| SWKS240726C00108000 | 2024-06-21 10:12AM EDT | 108.00 | 3.00 | 3.00 | 3.40 | -0.30 | -9.09% | 4 | 19 | 31.42% |
| SWKS240726C00110000 | 2024-06-21 12:59PM EDT | 110.00 | 2.50 | 2.30 | 3.30 | -0.50 | -16.67% | 1 | 33 | 36.67% |
| SWKS240726C00112000 | 2024-06-13 12:20PM EDT | 112.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 5 | 5 | 30.93% |
| SWKS240726C00113000 | 2024-06-13 10:30AM EDT | 113.00 | 1.25 | 1.45 | 3.70 | 0.00 | - | 8 | 8 | 47.88% |
| SWKS240726C00115000 | 2024-06-21 11:30AM EDT | 115.00 | 1.25 | 1.05 | 2.05 | -0.05 | -3.85% | 1 | 7 | 38.64% |
| SWKS240726C00116000 | 2024-06-14 1:53PM EDT | 116.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | - | 5 | 31.37% |
| SWKS240726C00120000 | 2024-06-21 12:06PM EDT | 120.00 | 0.55 | 0.40 | 0.65 | -0.25 | -31.25% | 1 | 48 | 32.62% |
| SWKS240726C00125000 | 2024-06-12 12:50PM EDT | 125.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | - | 2 | 35.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240726P00085000 | 2024-06-07 9:30AM EDT | 85.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 55.32% |
| SWKS240726P00088000 | 2024-06-10 10:15AM EDT | 88.00 | 1.65 | 0.05 | 1.50 | 0.00 | - | - | 2 | 60.91% |
| SWKS240726P00090000 | 2024-06-11 2:27PM EDT | 90.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 56.54% |
| SWKS240726P00094000 | 2024-06-07 1:01PM EDT | 94.00 | 4.93 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 31.96% |
| SWKS240726P00095000 | 2024-06-12 12:37PM EDT | 95.00 | 1.30 | 0.00 | 0.60 | 0.00 | - | - | 4 | 31.54% |
| SWKS240726P00096000 | 2024-06-17 2:32PM EDT | 96.00 | 0.72 | 0.50 | 0.70 | 0.00 | - | 5 | 5 | 30.91% |
| SWKS240726P00097000 | 2024-06-11 12:43PM EDT | 97.00 | 4.63 | 0.60 | 1.80 | 0.00 | - | - | 1 | 41.43% |
| SWKS240726P00098000 | 2024-06-20 12:33PM EDT | 98.00 | 0.99 | 0.70 | 0.95 | 0.00 | - | 2 | 12 | 29.64% |
| SWKS240726P00099000 | 2024-06-21 3:23PM EDT | 99.00 | 1.05 | 0.90 | 1.10 | -0.52 | -33.12% | 1 | 20 | 28.93% |
| SWKS240726P00100000 | 2024-06-17 2:32PM EDT | 100.00 | 1.43 | 0.20 | 1.30 | 0.00 | - | 5 | 41 | 28.52% |
| SWKS240726P00102000 | 2024-06-21 3:04PM EDT | 102.00 | 1.83 | 1.55 | 1.85 | +0.03 | +1.67% | 2 | 10 | 28.20% |
| SWKS240726P00104000 | 2024-06-20 3:25PM EDT | 104.00 | 2.85 | 2.25 | 2.55 | 0.00 | - | 5 | 7 | 27.83% |
| SWKS240726P00105000 | 2024-06-21 3:19PM EDT | 105.00 | 3.00 | 2.65 | 2.95 | -0.30 | -9.09% | 8 | 9 | 27.56% |
© 2024 Yahoo. All rights reserved.