Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00090000 | 2024-05-03 9:31AM EDT | 2024-05-10 | 2.20 | 2.90 | 3.20 | +0.75 | +51.72% | 3 | 37 | 32.72% |
| SWKS240517C00090000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 3.80 | 3.40 | 5.00 | +2.05 | +117.14% | 46 | 125 | 50.61% |
| SWKS240621C00090000 | 2024-05-02 3:08PM EDT | 2024-06-21 | 3.60 | 4.90 | 5.00 | 0.00 | - | 15 | 689 | 27.05% |
| SWKS240816C00090000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 8.40 | 7.70 | 7.90 | +2.10 | +33.33% | 3 | 43 | 33.68% |
| SWKS241115C00090000 | 2024-05-02 9:58AM EDT | 2024-11-15 | 9.80 | 10.20 | 10.70 | 0.00 | - | 16 | 18 | 35.30% |
| SWKS250117C00090000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 12.12 | 11.70 | 12.00 | +1.72 | +16.54% | 7 | 98 | 35.00% |
| SWKS260116C00090000 | 2024-05-03 1:46PM EDT | 2026-01-16 | 18.00 | 17.60 | 18.10 | +2.00 | +12.50% | 7 | 31 | 35.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00090000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.45 | 0.40 | 0.45 | -1.20 | -72.73% | 404 | 544 | 26.76% |
| SWKS240517P00090000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.84 | 0.80 | 0.90 | -1.26 | -60.00% | 11 | 453 | 26.61% |
| SWKS240524P00090000 | 2024-05-03 10:59AM EDT | 2024-05-24 | 1.40 | 1.35 | 1.50 | -1.50 | -51.72% | 10 | 38 | 29.35% |
| SWKS240531P00090000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 1.95 | 1.60 | 1.80 | -1.15 | -37.10% | 6 | 28 | 28.60% |
| SWKS240607P00090000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 2.15 | 1.80 | 2.20 | +1.41 | +190.54% | 1 | 1 | 29.32% |
| SWKS240621P00090000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.41 | 2.40 | 2.55 | -1.89 | -43.95% | 106 | 1,634 | 27.53% |
| SWKS240816P00090000 | 2024-05-03 2:44PM EDT | 2024-08-16 | 4.60 | 4.50 | 4.70 | -1.40 | -23.33% | 40 | 104 | 30.10% |
| SWKS241115P00090000 | 2024-05-02 1:32PM EDT | 2024-11-15 | 8.00 | 6.80 | 7.10 | 0.00 | - | 5 | 18 | 31.17% |
| SWKS250117P00090000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 8.05 | 7.70 | 8.30 | -1.26 | -13.53% | 1 | 925 | 31.09% |
| SWKS250620P00090000 | 2024-05-02 2:58PM EDT | 2025-06-20 | 11.75 | 10.40 | 10.70 | 0.00 | - | 1 | 781 | 30.91% |
| SWKS260116P00090000 | 2024-05-02 2:55PM EDT | 2026-01-16 | 14.00 | 12.60 | 13.20 | 0.00 | - | 1 | 66 | 30.54% |
© 2024 Yahoo. All rights reserved.