Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00085000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 8.05 | 7.00 | 9.10 | 0.00 | - | 11 | 11 | 66.70% |
| SWKS240607C00085000 | 2024-05-03 10:07AM EDT | 2024-06-07 | 8.40 | 6.10 | 8.90 | 0.00 | - | 5 | 1 | 44.92% |
| SWKS240614C00085000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 8.77 | 6.20 | 8.00 | 0.00 | - | - | 1 | 29.13% |
| SWKS240621C00085000 | 2024-05-06 11:49AM EDT | 2024-06-21 | 8.00 | 7.60 | 9.80 | 0.00 | - | 1 | 46 | 45.61% |
| SWKS240816C00085000 | 2024-05-08 1:30PM EDT | 2024-08-16 | 10.55 | 10.10 | 10.50 | 0.00 | - | 1 | 7 | 34.19% |
| SWKS241115C00085000 | 2024-05-03 1:52PM EDT | 2024-11-15 | 13.60 | 11.20 | 13.00 | 0.00 | - | 9 | 25 | 35.26% |
| SWKS250117C00085000 | 2024-05-06 1:22PM EDT | 2025-01-17 | 14.40 | 13.80 | 14.20 | 0.00 | - | 2 | 58 | 34.85% |
| SWKS260116C00085000 | 2024-05-01 11:14AM EDT | 2026-01-16 | 19.50 | 17.50 | 21.70 | 0.00 | - | 1 | 14 | 39.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00085000 | 2024-05-08 11:11AM EDT | 2024-05-17 | 0.12 | 0.00 | 1.35 | 0.00 | - | 5 | 102 | 61.23% |
| SWKS240524P00085000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 0.24 | 0.15 | 0.25 | -0.03 | -11.11% | 5 | 61 | 31.84% |
| SWKS240531P00085000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 0.54 | 0.25 | 0.40 | 0.00 | - | 16 | 122 | 29.74% |
| SWKS240607P00085000 | 2024-05-10 11:12AM EDT | 2024-06-07 | 0.57 | 0.35 | 0.50 | +0.10 | +21.28% | 1 | 69 | 27.64% |
| SWKS240614P00085000 | 2024-05-03 10:16AM EDT | 2024-06-14 | 1.05 | 0.55 | 0.65 | 0.00 | - | 3 | 14 | 27.00% |
| SWKS240621P00085000 | 2024-05-10 11:39AM EDT | 2024-06-21 | 0.86 | 0.70 | 0.75 | +0.11 | +14.67% | 2 | 922 | 25.98% |
| SWKS240816P00085000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 2.51 | 2.45 | 2.55 | 0.00 | - | 22 | 426 | 29.55% |
| SWKS241115P00085000 | 2024-05-09 1:52PM EDT | 2024-11-15 | 4.65 | 4.60 | 4.80 | 0.00 | - | 10 | 219 | 31.08% |
| SWKS250117P00085000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 6.19 | 5.70 | 6.00 | 0.00 | - | 5 | 276 | 31.28% |
| SWKS250620P00085000 | 2024-05-10 12:30PM EDT | 2025-06-20 | 8.50 | 8.10 | 8.50 | +0.30 | +3.66% | 10 | 1,733 | 31.70% |
| SWKS260116P00085000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 10.60 | 10.20 | 10.90 | 0.00 | - | 1 | 31 | 31.19% |
© 2024 Yahoo. All rights reserved.