Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00100000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 5.10 | 4.60 | 5.00 | -1.65 | -24.44% | 17 | 1,935 | 41.02% |
| SWKS240628C00100000 | 2024-06-13 11:24AM EDT | 2024-06-28 | 5.60 | 5.10 | 7.30 | -0.40 | -6.67% | 1 | 356 | 62.45% |
| SWKS240705C00100000 | 2024-06-11 1:40PM EDT | 2024-07-05 | 0.90 | 5.50 | 5.90 | 0.00 | - | - | 14 | 34.16% |
| SWKS240712C00100000 | 2024-06-13 9:38AM EDT | 2024-07-12 | 7.20 | 6.00 | 7.60 | 0.00 | - | 1 | 84 | 46.22% |
| SWKS240719C00100000 | 2024-06-14 2:17PM EDT | 2024-07-19 | 7.20 | 6.50 | 6.70 | -1.53 | -17.53% | 70 | 1,085 | 33.40% |
| SWKS240726C00100000 | 2024-06-14 11:10AM EDT | 2024-07-26 | 7.70 | 6.90 | 7.30 | +2.70 | +54.00% | 1 | 7 | 35.17% |
| SWKS240816C00100000 | 2024-06-14 1:17PM EDT | 2024-08-16 | 9.40 | 8.70 | 9.10 | -0.92 | -8.91% | 3 | 455 | 39.86% |
| SWKS241115C00100000 | 2024-06-14 9:39AM EDT | 2024-11-15 | 12.74 | 12.10 | 12.40 | -0.99 | -7.21% | 5 | 334 | 38.23% |
| SWKS250117C00100000 | 2024-06-13 11:02AM EDT | 2025-01-17 | 13.78 | 13.30 | 13.90 | 0.00 | - | 3 | 511 | 37.06% |
| SWKS250620C00100000 | 2024-06-14 10:58AM EDT | 2025-06-20 | 18.00 | 17.10 | 17.70 | +1.70 | +10.43% | 2 | 415 | 37.78% |
| SWKS260116C00100000 | 2024-06-12 12:14PM EDT | 2026-01-16 | 21.00 | 20.30 | 21.10 | +1.70 | +8.81% | 5 | 64 | 36.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00100000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.40 | +0.02 | +8.00% | 9 | 1,038 | 34.47% |
| SWKS240628P00100000 | 2024-06-12 12:32PM EDT | 2024-06-28 | 1.55 | 0.65 | 0.75 | 0.00 | - | - | 2 | 29.98% |
| SWKS240705P00100000 | 2024-06-14 3:40PM EDT | 2024-07-05 | 0.95 | 0.85 | 1.10 | -0.55 | -36.67% | 54 | 1 | 28.83% |
| SWKS240712P00100000 | 2024-06-14 1:49PM EDT | 2024-07-12 | 1.20 | 1.30 | 1.50 | +0.40 | +50.00% | 38 | 3 | 29.10% |
| SWKS240719P00100000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.70 | 1.65 | 1.70 | +0.53 | +45.30% | 111 | 236 | 27.78% |
| SWKS240726P00100000 | 2024-06-14 3:40PM EDT | 2024-07-26 | 1.95 | 1.85 | 2.20 | -1.28 | -39.63% | 36 | 5 | 29.38% |
| SWKS240816P00100000 | 2024-06-14 11:32AM EDT | 2024-08-16 | 3.30 | 3.40 | 3.60 | +0.05 | +1.54% | 12 | 254 | 32.84% |
| SWKS241115P00100000 | 2024-06-14 10:17AM EDT | 2024-11-15 | 6.30 | 6.20 | 6.60 | +0.60 | +10.53% | 1 | 275 | 32.69% |
| SWKS250117P00100000 | 2024-06-13 2:19PM EDT | 2025-01-17 | 7.10 | 7.50 | 7.90 | 0.00 | - | 30 | 589 | 31.76% |
| SWKS250620P00100000 | 2024-06-12 2:50PM EDT | 2025-06-20 | 10.93 | 10.30 | 10.90 | 0.00 | - | 8 | 367 | 31.75% |
| SWKS260116P00100000 | 2024-06-14 3:34PM EDT | 2026-01-16 | 13.00 | 12.80 | 13.50 | +0.20 | +1.56% | 10 | 87 | 30.54% |
© 2024 Yahoo. All rights reserved.