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
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531C00100000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 2 | 76 | 46.29% |
| SWKS240607C00100000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 21 | 31.93% |
| SWKS240614C00100000 | 2024-05-24 11:40AM EDT | 2024-06-14 | 0.30 | 0.15 | 0.35 | -0.32 | -51.61% | 34 | 7 | 29.44% |
| SWKS240621C00100000 | 2024-05-24 2:59PM EDT | 2024-06-21 | 0.39 | 0.40 | 0.45 | +0.02 | +5.41% | 13 | 2,056 | 27.10% |
| SWKS240628C00100000 | 2024-05-24 2:47PM EDT | 2024-06-28 | 0.55 | 0.30 | 0.65 | +0.01 | +1.85% | 414 | 17 | 27.10% |
| SWKS240719C00100000 | 2024-05-24 2:59PM EDT | 2024-07-19 | 1.06 | 1.05 | 1.20 | -0.04 | -3.64% | 18 | 1,139 | 26.75% |
| SWKS240816C00100000 | 2024-05-24 3:24PM EDT | 2024-08-16 | 2.58 | 2.60 | 2.80 | +0.33 | +14.67% | 5 | 470 | 32.58% |
| SWKS241115C00100000 | 2024-05-24 3:24PM EDT | 2024-11-15 | 5.30 | 5.10 | 5.50 | +0.40 | +8.16% | 1 | 270 | 33.72% |
| SWKS250117C00100000 | 2024-05-23 2:19PM EDT | 2025-01-17 | 6.17 | 6.60 | 6.90 | 0.00 | - | 2 | 499 | 33.70% |
| SWKS250620C00100000 | 2024-05-20 2:02PM EDT | 2025-06-20 | 11.00 | 9.70 | 12.20 | 0.00 | - | 12 | 408 | 40.21% |
| SWKS260116C00100000 | 2024-05-15 11:18AM EDT | 2026-01-16 | 13.80 | 12.80 | 13.50 | 0.00 | - | 3 | 64 | 35.17% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531P00100000 | 2024-05-20 10:46AM EDT | 2024-05-31 | 6.14 | 7.60 | 8.60 | 0.00 | - | 3 | 17 | 52.93% |
| SWKS240607P00100000 | 2024-04-29 1:00PM EDT | 2024-06-07 | 2.00 | 7.60 | 8.30 | 0.00 | - | - | 1 | 40.19% |
| SWKS240621P00100000 | 2024-05-24 1:10PM EDT | 2024-06-21 | 7.90 | 6.20 | 8.30 | -0.06 | -0.75% | 4 | 1,116 | 27.30% |
| SWKS240816P00100000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 9.50 | 7.80 | 10.60 | -0.90 | -8.65% | 6 | 63 | 32.35% |
| SWKS241115P00100000 | 2024-05-24 12:56PM EDT | 2024-11-15 | 11.80 | 11.50 | 11.80 | -0.80 | -6.35% | 6 | 271 | 27.40% |
| SWKS250117P00100000 | 2024-05-24 3:12PM EDT | 2025-01-17 | 13.05 | 12.70 | 13.00 | +0.25 | +1.95% | 35 | 486 | 27.70% |
| SWKS250620P00100000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 14.70 | 13.50 | 15.70 | 0.00 | - | 1 | 362 | 28.79% |
| SWKS260116P00100000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 17.14 | 17.20 | 18.30 | 0.00 | - | 5 | 57 | 28.75% |
© 2024 Yahoo. All rights reserved.