Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00060000 | 2024-06-04 11:20AM EDT | 60.00 | 32.03 | 45.40 | 49.00 | 0.00 | - | 1 | 2 | 59.35% |
| SWKS241115C00075000 | 2024-05-28 2:05PM EDT | 75.00 | 20.55 | 32.50 | 35.00 | 0.00 | - | 1 | 1 | 53.69% |
| SWKS241115C00080000 | 2024-06-12 1:51PM EDT | 80.00 | 25.40 | 28.30 | 30.60 | 0.00 | - | 1 | 8 | 51.07% |
| SWKS241115C00082500 | 2024-06-05 9:55AM EDT | 82.50 | 13.30 | 25.30 | 28.00 | 0.00 | - | 1 | 16 | 53.52% |
| SWKS241115C00085000 | 2024-06-21 10:39AM EDT | 85.00 | 24.00 | 23.20 | 25.10 | -0.83 | -3.34% | 3 | 38 | 47.36% |
| SWKS241115C00087500 | 2024-06-11 10:37AM EDT | 87.50 | 11.94 | 21.80 | 24.10 | 0.00 | - | 1 | 113 | 51.27% |
| SWKS241115C00090000 | 2024-06-21 11:14AM EDT | 90.00 | 20.28 | 20.00 | 20.40 | +0.28 | +1.40% | 2 | 26 | 41.30% |
| SWKS241115C00092500 | 2024-06-18 10:40AM EDT | 92.50 | 18.25 | 18.10 | 18.50 | 0.00 | - | 10 | 153 | 40.32% |
| SWKS241115C00095000 | 2024-06-20 3:02PM EDT | 95.00 | 16.82 | 16.30 | 16.70 | 0.00 | - | 6 | 158 | 39.48% |
| SWKS241115C00097500 | 2024-06-18 10:40AM EDT | 97.50 | 14.84 | 14.10 | 15.00 | 0.00 | - | 10 | 157 | 38.74% |
| SWKS241115C00100000 | 2024-06-21 10:39AM EDT | 100.00 | 13.12 | 13.00 | 13.40 | -0.49 | -3.60% | 3 | 334 | 38.06% |
| SWKS241115C00105000 | 2024-06-21 10:50AM EDT | 105.00 | 10.50 | 10.20 | 10.50 | 0.00 | - | 52 | 447 | 36.80% |
| SWKS241115C00110000 | 2024-06-20 2:18PM EDT | 110.00 | 8.50 | 7.80 | 8.20 | 0.00 | - | 13 | 224 | 36.36% |
| SWKS241115C00115000 | 2024-06-21 3:18PM EDT | 115.00 | 5.85 | 5.90 | 6.20 | -0.60 | -9.30% | 1 | 366 | 35.61% |
| SWKS241115C00120000 | 2024-06-20 10:32AM EDT | 120.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 9 | 188 | 35.41% |
| SWKS241115C00125000 | 2024-06-21 1:00PM EDT | 125.00 | 3.40 | 3.20 | 3.50 | -0.15 | -4.23% | 1 | 126 | 35.17% |
| SWKS241115C00130000 | 2024-06-20 1:33PM EDT | 130.00 | 2.62 | 2.40 | 2.60 | 0.00 | - | 5 | 244 | 35.11% |
| SWKS241115C00135000 | 2024-06-12 3:41PM EDT | 135.00 | 1.80 | 1.80 | 1.95 | +0.25 | +16.13% | 1 | 318 | 35.29% |
| SWKS241115C00140000 | 2024-06-20 12:11PM EDT | 140.00 | 1.70 | 1.30 | 1.50 | 0.00 | - | 3 | 57 | 35.78% |
| SWKS241115C00145000 | 2024-06-17 3:46PM EDT | 145.00 | 1.21 | 0.95 | 1.15 | 0.00 | - | 1 | 33 | 36.19% |
| SWKS241115C00150000 | 2024-06-18 9:46AM EDT | 150.00 | 0.95 | 0.30 | 0.90 | 0.00 | - | 8 | 25 | 36.74% |
| SWKS241115C00155000 | 2024-06-14 10:33AM EDT | 155.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 438 | 37.21% |
| SWKS241115C00160000 | 2024-06-21 2:54PM EDT | 160.00 | 0.50 | 0.45 | 0.55 | -0.90 | -64.29% | 2 | 7 | 37.70% |
| SWKS241115C00165000 | 2024-06-17 2:23PM EDT | 165.00 | 0.48 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 42.38% |
| SWKS241115C00170000 | 2024-04-05 2:38PM EDT | 170.00 | 0.56 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 57.47% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00050000 | 2024-06-20 1:18PM EDT | 50.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 61.43% |
| SWKS241115P00055000 | 2024-03-05 3:53PM EDT | 55.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 65.72% |
| SWKS241115P00060000 | 2024-06-21 1:10PM EDT | 60.00 | 0.20 | 0.15 | 0.55 | -0.03 | -13.04% | 1 | 12 | 50.05% |
| SWKS241115P00065000 | 2024-05-17 3:40PM EDT | 65.00 | 0.66 | 0.15 | 1.65 | 0.00 | - | 1 | 40 | 53.47% |
| SWKS241115P00070000 | 2024-06-04 9:56AM EDT | 70.00 | 1.35 | 0.20 | 1.15 | 0.00 | - | 2 | 57 | 49.76% |
| SWKS241115P00075000 | 2024-06-20 1:42PM EDT | 75.00 | 0.83 | 0.65 | 0.80 | 0.00 | - | 3 | 136 | 39.33% |
| SWKS241115P00080000 | 2024-06-20 1:42PM EDT | 80.00 | 1.24 | 1.05 | 1.20 | 0.00 | - | 3 | 520 | 37.35% |
| SWKS241115P00082500 | 2024-06-11 2:04PM EDT | 82.50 | 2.95 | 1.30 | 1.45 | 0.00 | - | 2 | 37 | 36.32% |
| SWKS241115P00085000 | 2024-06-12 11:25AM EDT | 85.00 | 2.45 | 1.60 | 1.80 | 0.00 | - | 10 | 250 | 35.68% |
| SWKS241115P00087500 | 2024-06-20 1:18PM EDT | 87.50 | 2.25 | 2.00 | 2.15 | 0.00 | - | 2 | 52 | 34.67% |
| SWKS241115P00090000 | 2024-06-13 10:05AM EDT | 90.00 | 3.35 | 2.45 | 2.65 | 0.00 | - | 1 | 28 | 34.16% |
| SWKS241115P00092500 | 2024-06-14 12:31PM EDT | 92.50 | 3.66 | 3.00 | 3.20 | 0.00 | - | 1 | 37 | 33.50% |
| SWKS241115P00095000 | 2024-06-21 2:27PM EDT | 95.00 | 3.94 | 3.60 | 3.90 | +0.14 | +3.68% | 1 | 259 | 33.13% |
| SWKS241115P00097500 | 2024-06-13 12:05PM EDT | 97.50 | 5.10 | 4.40 | 4.70 | 0.00 | - | 2 | 81 | 32.76% |
| SWKS241115P00100000 | 2024-06-20 12:07PM EDT | 100.00 | 5.95 | 5.30 | 5.50 | +0.55 | +10.19% | 1 | 273 | 31.96% |
| SWKS241115P00105000 | 2024-06-20 12:31PM EDT | 105.00 | 7.60 | 7.30 | 7.60 | 0.00 | - | 21 | 52 | 31.08% |
| SWKS241115P00110000 | 2024-06-20 12:07PM EDT | 110.00 | 9.90 | 8.30 | 10.20 | 0.00 | - | 2 | 70 | 30.34% |
| SWKS241115P00115000 | 2024-06-17 3:33PM EDT | 115.00 | 13.23 | 11.10 | 14.20 | 0.00 | - | 50 | 84 | 33.24% |
| SWKS241115P00120000 | 2024-04-05 10:08AM EDT | 120.00 | 19.80 | 27.90 | 29.20 | 0.00 | - | 1 | 28 | 74.46% |
| SWKS241115P00125000 | 2024-01-23 11:13AM EDT | 125.00 | 19.80 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 38.19% |
| SWKS241115P00130000 | 2024-06-20 2:15PM EDT | 130.00 | 24.80 | 23.20 | 26.40 | 0.00 | - | 1 | 23 | 36.05% |
| SWKS241115P00135000 | 2024-04-17 1:02PM EDT | 135.00 | 37.00 | 40.40 | 44.10 | 0.00 | - | - | 1 | 84.89% |
| SWKS241115P00140000 | 2024-04-24 2:21PM EDT | 140.00 | 39.70 | 46.70 | 49.90 | 0.00 | - | 1 | 0 | 93.22% |
© 2024 Yahoo. All rights reserved.