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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00100000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 510 | 217 | 34.57% |
| SWKS240517C00100000 | 2024-05-03 11:56AM EDT | 2024-05-17 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 2 | 942 | 30.18% |
| SWKS240524C00100000 | 2024-05-01 2:44PM EDT | 2024-05-24 | 0.55 | 0.20 | 0.40 | 0.00 | - | 9 | 23 | 28.13% |
| SWKS240621C00100000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.10 | +0.38 | +52.78% | 524 | 788 | 26.32% |
| SWKS240816C00100000 | 2024-05-02 1:52PM EDT | 2024-08-16 | 2.65 | 3.30 | 3.50 | 0.00 | - | 17 | 75 | 31.98% |
| SWKS241115C00100000 | 2024-05-02 12:59PM EDT | 2024-11-15 | 5.07 | 5.90 | 6.10 | 0.00 | - | 8 | 194 | 33.40% |
| SWKS250117C00100000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 7.44 | 7.20 | 7.40 | +1.24 | +20.00% | 66 | 449 | 33.30% |
| SWKS250620C00100000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 10.60 | 10.30 | 10.70 | +0.56 | +5.58% | 236 | 284 | 34.80% |
| SWKS260116C00100000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 13.00 | 13.20 | 13.80 | 0.00 | - | 19 | 39 | 34.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00100000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 7.38 | 7.10 | 8.00 | -3.04 | -29.17% | 4 | 30 | 52.59% |
| SWKS240517P00100000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 7.60 | 7.40 | 7.80 | -2.90 | -27.62% | 1 | 1,444 | 32.03% |
| SWKS240524P00100000 | 2024-05-03 12:59PM EDT | 2024-05-24 | 7.58 | 8.00 | 8.70 | -1.37 | -15.31% | 10 | 38 | 41.85% |
| SWKS240531P00100000 | 2024-05-02 11:31AM EDT | 2024-05-31 | 10.95 | 8.10 | 10.00 | 0.00 | - | 3 | 10 | 51.38% |
| SWKS240621P00100000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 11.57 | 7.40 | 9.60 | 0.00 | - | 8 | 1,118 | 35.49% |
| SWKS240816P00100000 | 2024-05-03 12:56PM EDT | 2024-08-16 | 10.00 | 10.00 | 11.10 | -2.16 | -17.76% | 2 | 60 | 32.59% |
| SWKS241115P00100000 | 2024-04-29 9:44AM EDT | 2024-11-15 | 6.92 | 12.20 | 12.40 | 0.00 | - | 25 | 246 | 28.91% |
| SWKS250117P00100000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 13.50 | 12.00 | 14.70 | -2.00 | -12.90% | 5 | 466 | 32.70% |
| SWKS250620P00100000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 14.40 | 15.70 | 16.10 | 0.00 | - | 13 | 362 | 29.49% |
| SWKS260116P00100000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 18.00 | 17.70 | 18.30 | -1.45 | -7.46% | 40 | 58 | 28.59% |
© 2024 Yahoo. All rights reserved.