Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00110000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.35 | -0.40 | -57.14% | 1,456 | 1,296 | 37.21% |
| SWKS240628C00110000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.60 | 0.55 | 0.75 | -0.88 | -59.46% | 13 | 44 | 33.15% |
| SWKS240705C00110000 | 2024-06-13 12:15PM EDT | 2024-07-05 | 1.35 | 0.85 | 1.10 | 0.00 | - | 1 | 5 | 31.45% |
| SWKS240712C00110000 | 2024-06-14 11:27AM EDT | 2024-07-12 | 1.80 | 0.30 | 1.55 | -0.05 | -2.70% | 1 | 49 | 31.86% |
| SWKS240719C00110000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 1.80 | 1.65 | 1.85 | -0.70 | -28.00% | 181 | 2,797 | 31.12% |
| SWKS240726C00110000 | 2024-06-14 12:22PM EDT | 2024-07-26 | 2.47 | 1.90 | 2.40 | +0.72 | +41.14% | 3 | 26 | 32.73% |
| SWKS240802C00110000 | 2024-06-13 1:26PM EDT | 2024-08-02 | 3.52 | 2.20 | 3.90 | 0.00 | - | 3 | 3 | 40.80% |
| SWKS240816C00110000 | 2024-06-14 11:36AM EDT | 2024-08-16 | 4.60 | 3.90 | 4.10 | -0.60 | -11.54% | 13 | 2,927 | 37.11% |
| SWKS241115C00110000 | 2024-06-14 2:49PM EDT | 2024-11-15 | 7.28 | 7.30 | 7.60 | -1.52 | -17.27% | 11 | 205 | 36.82% |
| SWKS250117C00110000 | 2024-06-14 11:15AM EDT | 2025-01-17 | 9.50 | 8.80 | 9.10 | -0.30 | -3.06% | 6 | 657 | 35.68% |
| SWKS250620C00110000 | 2024-06-14 12:18PM EDT | 2025-06-20 | 13.09 | 12.40 | 13.00 | -0.54 | -3.96% | 9 | 244 | 36.57% |
| SWKS260116C00110000 | 2024-06-11 12:39PM EDT | 2026-01-16 | 10.50 | 15.70 | 16.60 | 0.00 | - | 1 | 44 | 36.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00110000 | 2024-06-06 2:49PM EDT | 2024-06-21 | 17.70 | 5.60 | 6.00 | 0.00 | - | 280 | 43 | 37.89% |
| SWKS240705P00110000 | 2024-06-13 11:30AM EDT | 2024-07-05 | 5.94 | 5.30 | 6.60 | 0.00 | - | 2 | 2 | 29.74% |
| SWKS240712P00110000 | 2024-06-13 12:01PM EDT | 2024-07-12 | 6.32 | 6.40 | 6.90 | 0.00 | - | 2 | 2 | 28.93% |
| SWKS240719P00110000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 6.90 | 6.70 | 7.10 | +1.30 | +23.21% | 12 | 14 | 27.66% |
| SWKS240816P00110000 | 2024-06-13 3:40PM EDT | 2024-08-16 | 7.70 | 8.50 | 8.90 | 0.00 | - | 101 | 610 | 32.07% |
| SWKS241115P00110000 | 2024-06-14 3:57PM EDT | 2024-11-15 | 11.40 | 11.20 | 11.60 | +0.98 | +9.40% | 4 | 70 | 30.73% |
| SWKS250117P00110000 | 2024-05-28 10:03AM EDT | 2025-01-17 | 19.43 | 12.50 | 12.90 | 0.00 | - | 10 | 450 | 29.97% |
| SWKS250620P00110000 | 2024-06-14 2:59PM EDT | 2025-06-20 | 15.20 | 15.30 | 16.30 | -7.35 | -32.59% | 2 | 68 | 31.03% |
| SWKS260116P00110000 | 2024-06-06 11:13AM EDT | 2026-01-16 | 23.77 | 17.60 | 19.80 | 0.00 | - | 2 | 28 | 31.46% |
© 2024 Yahoo. All rights reserved.