Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240614C00085000 | 2024-05-08 3:59PM EDT | 85.00 | 8.77 | 7.70 | 10.20 | 0.00 | - | - | 1 | 60.01% |
| SWKS240614C00089000 | 2024-05-28 11:32AM EDT | 89.00 | 4.74 | 4.40 | 4.70 | 0.00 | - | 6 | 6 | 35.79% |
| SWKS240614C00090000 | 2024-05-30 12:52PM EDT | 90.00 | 2.95 | 2.35 | 4.00 | 0.00 | - | 4 | 44 | 35.55% |
| SWKS240614C00091000 | 2024-05-30 2:56PM EDT | 91.00 | 2.04 | 2.95 | 4.50 | 0.00 | - | 5 | 8 | 52.22% |
| SWKS240614C00092000 | 2024-05-31 3:26PM EDT | 92.00 | 1.95 | 2.40 | 2.60 | +0.20 | +11.43% | 17 | 29 | 32.42% |
| SWKS240614C00093000 | 2024-05-31 3:50PM EDT | 93.00 | 1.70 | 1.90 | 2.10 | -0.30 | -15.00% | 1,575 | 9 | 32.42% |
| SWKS240614C00094000 | 2024-05-31 2:30PM EDT | 94.00 | 0.80 | 1.45 | 2.45 | -0.15 | -15.79% | 6 | 38 | 43.75% |
| SWKS240614C00095000 | 2024-05-31 3:36PM EDT | 95.00 | 1.09 | 1.10 | 1.25 | +0.24 | +28.24% | 12 | 30 | 31.54% |
| SWKS240614C00096000 | 2024-05-31 2:57PM EDT | 96.00 | 0.46 | 0.80 | 0.95 | +0.04 | +9.52% | 1 | 24 | 31.45% |
| SWKS240614C00097000 | 2024-05-31 3:54PM EDT | 97.00 | 0.60 | 0.55 | 0.70 | +0.27 | +81.82% | 4 | 35 | 31.25% |
| SWKS240614C00098000 | 2024-05-30 11:13AM EDT | 98.00 | 0.25 | 0.40 | 0.55 | 0.00 | - | 1 | 16 | 32.03% |
| SWKS240614C00099000 | 2024-05-20 1:34PM EDT | 99.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | - | 3 | 31.98% |
| SWKS240614C00100000 | 2024-05-31 3:18PM EDT | 100.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 53 | 33.89% |
| SWKS240614C00101000 | 2024-05-20 9:32AM EDT | 101.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | - | 1 | 33.74% |
| SWKS240614C00102000 | 2024-05-24 3:11PM EDT | 102.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 36.52% |
| SWKS240614C00115000 | 2024-05-28 1:56PM EDT | 115.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 96.97% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240614P00080000 | 2024-05-28 2:35PM EDT | 80.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 79.05% |
| SWKS240614P00081000 | 2024-05-03 9:44AM EDT | 81.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 74.51% |
| SWKS240614P00082000 | 2024-05-30 2:55PM EDT | 82.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 49.02% |
| SWKS240614P00083000 | 2024-05-31 3:11PM EDT | 83.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 1 | 2 | 39.45% |
| SWKS240614P00084000 | 2024-05-30 2:55PM EDT | 84.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 36.04% |
| SWKS240614P00085000 | 2024-05-17 3:28PM EDT | 85.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 34.52% |
| SWKS240614P00086000 | 2024-05-31 12:34PM EDT | 86.00 | 0.70 | 0.00 | 0.30 | +0.30 | +75.00% | 3 | 11 | 32.62% |
| SWKS240614P00087000 | 2024-05-31 3:11PM EDT | 87.00 | 0.59 | 0.15 | 0.40 | -0.08 | -11.94% | 1 | 19 | 31.59% |
| SWKS240614P00088000 | 2024-05-31 12:34PM EDT | 88.00 | 1.25 | 0.40 | 0.55 | +0.41 | +48.81% | 7 | 29 | 31.06% |
| SWKS240614P00089000 | 2024-05-31 12:28PM EDT | 89.00 | 1.60 | 0.35 | 0.75 | +0.30 | +23.08% | 5 | 14 | 30.57% |
| SWKS240614P00090000 | 2024-05-31 3:49PM EDT | 90.00 | 1.10 | 0.30 | 1.00 | 0.00 | - | 14 | 41 | 30.01% |
| SWKS240614P00091000 | 2024-05-31 1:03PM EDT | 91.00 | 2.44 | 1.10 | 1.30 | +0.59 | +31.89% | 4 | 15 | 29.25% |
| SWKS240614P00092000 | 2024-05-30 12:32PM EDT | 92.00 | 2.40 | 1.30 | 1.70 | 0.00 | - | 9 | 17 | 28.96% |
| SWKS240614P00093000 | 2024-05-30 12:32PM EDT | 93.00 | 3.00 | 1.45 | 2.20 | 0.00 | - | 4 | 9 | 28.98% |
| SWKS240614P00094000 | 2024-05-28 12:39PM EDT | 94.00 | 3.70 | 1.80 | 4.50 | +1.25 | +51.02% | 1 | 10 | 54.00% |
| SWKS240614P00095000 | 2024-05-31 10:07AM EDT | 95.00 | 3.97 | 3.10 | 3.90 | -0.53 | -11.78% | 3 | 29 | 36.28% |
| SWKS240614P00096000 | 2024-05-29 3:54PM EDT | 96.00 | 6.10 | 3.80 | 6.00 | 0.00 | - | - | 1 | 58.01% |
| SWKS240614P00097000 | 2024-05-22 10:00AM EDT | 97.00 | 4.07 | 3.80 | 5.00 | 0.00 | - | 2 | 3 | 30.47% |
| SWKS240614P00099000 | 2024-05-22 1:36PM EDT | 99.00 | 6.30 | 6.00 | 6.80 | 0.00 | - | 1 | 12 | 33.50% |
| SWKS240614P00103000 | 2024-05-02 12:58PM EDT | 103.00 | 13.78 | 8.30 | 12.00 | 0.00 | - | - | 0 | 72.12% |
© 2024 Yahoo. All rights reserved.