Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240426C00094000 | 2024-04-15 3:03PM EDT | 94.00 | 6.40 | 6.40 | 8.00 | 0.00 | - | 3 | 5 | 93.07% |
| SWKS240426C00095000 | 2024-04-22 11:54AM EDT | 95.00 | 2.45 | 6.00 | 6.70 | 0.00 | - | 1 | 4 | 54.00% |
| SWKS240426C00096000 | 2024-04-22 2:27PM EDT | 96.00 | 3.00 | 5.00 | 5.90 | 0.00 | - | 29 | 29 | 52.64% |
| SWKS240426C00097000 | 2024-04-23 9:55AM EDT | 97.00 | 2.85 | 3.80 | 5.90 | 0.00 | - | 2 | 20 | 61.52% |
| SWKS240426C00098000 | 2024-04-24 10:36AM EDT | 98.00 | 4.00 | 3.10 | 3.50 | +1.75 | +77.78% | 2 | 81 | 39.75% |
| SWKS240426C00099000 | 2024-04-23 2:36PM EDT | 99.00 | 1.75 | 2.30 | 4.30 | 0.00 | - | 11 | 41 | 57.18% |
| SWKS240426C00100000 | 2024-04-24 1:36PM EDT | 100.00 | 1.87 | 1.60 | 1.80 | +0.87 | +87.00% | 33 | 97 | 31.74% |
| SWKS240426C00101000 | 2024-04-24 1:36PM EDT | 101.00 | 1.25 | 1.00 | 1.20 | +0.65 | +108.33% | 6 | 1,819 | 31.15% |
| SWKS240426C00102000 | 2024-04-24 3:57PM EDT | 102.00 | 0.60 | 0.50 | 0.75 | +0.10 | +20.00% | 514 | 534 | 30.96% |
| SWKS240426C00103000 | 2024-04-24 11:40AM EDT | 103.00 | 0.45 | 0.30 | 0.45 | +0.15 | +50.00% | 8 | 115 | 31.25% |
| SWKS240426C00104000 | 2024-04-24 10:34AM EDT | 104.00 | 0.40 | 0.15 | 0.25 | +0.25 | +166.67% | 2 | 325 | 31.45% |
| SWKS240426C00105000 | 2024-04-24 3:57PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 502 | 59 | 32.81% |
| SWKS240426C00106000 | 2024-04-22 3:54PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 38.67% |
| SWKS240426C00107000 | 2024-04-24 9:30AM EDT | 107.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 691 | 40.23% |
| SWKS240426C00108000 | 2024-04-22 9:56AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 45.31% |
| SWKS240426C00109000 | 2024-04-17 10:28AM EDT | 109.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 50.39% |
| SWKS240426C00110000 | 2024-04-22 1:45PM EDT | 110.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 202 | 302 | 69.14% |
| SWKS240426C00111000 | 2024-04-22 9:48AM EDT | 111.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 52.73% |
| SWKS240426C00112000 | 2024-04-23 2:48PM EDT | 112.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 102.34% |
| SWKS240426C00113000 | 2024-04-12 2:08PM EDT | 113.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 108.20% |
| SWKS240426C00114000 | 2024-04-11 1:29PM EDT | 114.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 218 | 88.09% |
| SWKS240426C00115000 | 2024-04-19 11:08AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 317 | 73.83% |
| SWKS240426C00116000 | 2024-04-15 3:35PM EDT | 116.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 97.66% |
| SWKS240426C00117000 | 2024-04-18 12:21PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 50.00% |
| SWKS240426C00119000 | 2024-03-21 9:30AM EDT | 119.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 141.02% |
| SWKS240426C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.24 | 0.00 | 0.10 | -0.21 | -46.67% | 1 | 311 | 87.89% |
| SWKS240426C00125000 | 2024-04-08 1:16PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 170.41% |
| SWKS240426C00135000 | 2024-03-12 1:36PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 188.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240426P00089000 | 2024-04-15 3:17PM EDT | 89.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | - | 20 | 122.27% |
| SWKS240426P00090000 | 2024-04-22 12:20PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 69.53% |
| SWKS240426P00091000 | 2024-04-19 10:43AM EDT | 91.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 81.93% |
| SWKS240426P00092000 | 2024-04-22 9:50AM EDT | 92.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 214 | 75.39% |
| SWKS240426P00093000 | 2024-04-22 2:33PM EDT | 93.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 1,824 | 68.75% |
| SWKS240426P00094000 | 2024-04-24 9:30AM EDT | 94.00 | 0.22 | 0.00 | 0.35 | +0.07 | +46.67% | 27 | 216 | 56.64% |
| SWKS240426P00095000 | 2024-04-22 3:24PM EDT | 95.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 11 | 99 | 55.27% |
| SWKS240426P00096000 | 2024-04-24 2:42PM EDT | 96.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 28 | 118 | 42.09% |
| SWKS240426P00097000 | 2024-04-24 12:53PM EDT | 97.00 | 0.15 | 0.05 | 0.15 | -0.69 | -82.14% | 25 | 234 | 35.65% |
| SWKS240426P00098000 | 2024-04-24 3:43PM EDT | 98.00 | 0.17 | 0.10 | 0.20 | -0.54 | -76.06% | 2 | 60 | 31.74% |
| SWKS240426P00099000 | 2024-04-24 10:40AM EDT | 99.00 | 0.25 | 0.25 | 0.35 | -0.75 | -75.00% | 902 | 1,424 | 30.37% |
| SWKS240426P00100000 | 2024-04-24 2:14PM EDT | 100.00 | 0.80 | 0.45 | 0.60 | -1.97 | -71.12% | 16 | 206 | 29.35% |
| SWKS240426P00101000 | 2024-04-24 3:43PM EDT | 101.00 | 0.95 | 0.85 | 1.00 | -1.39 | -59.40% | 9 | 180 | 28.96% |
| SWKS240426P00102000 | 2024-04-24 3:20PM EDT | 102.00 | 1.75 | 1.40 | 1.55 | -2.05 | -53.95% | 754 | 25 | 28.61% |
| SWKS240426P00103000 | 2024-04-24 10:10AM EDT | 103.00 | 1.75 | 2.05 | 2.45 | -1.53 | -46.65% | 25 | 64 | 35.21% |
| SWKS240426P00104000 | 2024-04-23 2:35PM EDT | 104.00 | 4.35 | 1.90 | 3.20 | 0.00 | - | 10 | 43 | 34.38% |
| SWKS240426P00105000 | 2024-04-24 11:17AM EDT | 105.00 | 4.20 | 2.65 | 6.00 | -3.09 | -42.39% | 2 | 16 | 100.49% |
| SWKS240426P00106000 | 2024-04-09 2:42PM EDT | 106.00 | 2.60 | 4.40 | 6.60 | 0.00 | - | 4 | 19 | 60.74% |
| SWKS240426P00107000 | 2024-04-12 12:06PM EDT | 107.00 | 5.54 | 5.20 | 6.30 | 0.00 | - | 5 | 10 | 59.18% |
| SWKS240426P00108000 | 2024-04-19 2:35PM EDT | 108.00 | 11.50 | 6.60 | 7.20 | 0.00 | - | 7 | 8 | 60.45% |
| SWKS240426P00109000 | 2024-04-24 2:58PM EDT | 109.00 | 8.80 | 7.50 | 8.20 | +1.60 | +22.22% | 3 | 7 | 66.31% |
| SWKS240426P00110000 | 2024-04-24 2:58PM EDT | 110.00 | 9.80 | 7.10 | 9.40 | +3.30 | +50.77% | 3 | 1 | 82.81% |
| SWKS240426P00111000 | 2024-03-26 3:29PM EDT | 111.00 | 7.68 | 8.40 | 10.40 | 0.00 | - | 1 | 0 | 88.77% |
| SWKS240426P00112000 | 2024-03-28 11:33AM EDT | 112.00 | 5.00 | 10.60 | 11.40 | 0.00 | - | 2 | 0 | 66.60% |
© 2024 Yahoo. All rights reserved.