Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531C00105000 | 2024-05-20 2:38PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 32 | 110.84% |
| SWKS240607C00105000 | 2024-05-20 1:42PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 10 | 47.95% |
| SWKS240621C00105000 | 2024-05-23 10:54AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | 0.00 | - | 11 | 1,534 | 31.01% |
| SWKS240628C00105000 | 2024-05-14 10:46AM EDT | 2024-06-28 | 0.50 | 0.10 | 0.30 | 0.00 | - | - | 1 | 30.15% |
| SWKS240719C00105000 | 2024-05-27 12:14AM EDT | 2024-07-19 | 0.40 | 0.40 | 0.55 | 0.00 | - | - | 453 | 27.56% |
| SWKS240816C00105000 | 2024-05-24 2:28PM EDT | 2024-08-16 | 1.50 | 1.50 | 1.60 | +0.24 | +19.05% | 53 | 1,121 | 31.93% |
| SWKS241115C00105000 | 2024-05-24 10:58AM EDT | 2024-11-15 | 3.87 | 3.60 | 3.90 | +0.34 | +9.63% | 1 | 133 | 32.92% |
| SWKS250117C00105000 | 2024-05-24 10:24AM EDT | 2025-01-17 | 5.20 | 5.00 | 5.20 | -0.18 | -3.35% | 1 | 196 | 32.97% |
| SWKS250620C00105000 | 2024-05-22 12:29PM EDT | 2025-06-20 | 8.90 | 7.90 | 8.60 | 0.00 | - | 88 | 142 | 34.91% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 2026-01-16 | 21.70 | 10.90 | 11.70 | 0.00 | - | 3 | 61 | 34.77% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531P00105000 | 2024-05-21 10:15AM EDT | 2024-05-31 | 12.50 | 12.40 | 13.50 | 0.00 | - | 1 | 1 | 62.89% |
| SWKS240621P00105000 | 2024-05-23 3:10PM EDT | 2024-06-21 | 13.60 | 12.70 | 13.10 | 0.00 | - | 601 | 349 | 32.86% |
| SWKS240816P00105000 | 2024-05-23 2:03PM EDT | 2024-08-16 | 14.54 | 12.40 | 15.10 | 0.00 | - | 1 | 209 | 36.85% |
| SWKS241115P00105000 | 2024-05-15 12:44PM EDT | 2024-11-15 | 14.30 | 13.70 | 15.40 | 0.00 | - | 1 | 27 | 26.83% |
| SWKS250117P00105000 | 2024-05-24 10:13AM EDT | 2025-01-17 | 16.00 | 14.90 | 17.80 | -1.03 | -6.05% | 1 | 1,080 | 32.12% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 2025-06-20 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 19.75% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 15.70 | 20.50 | 23.00 | 0.00 | - | 1 | 30 | 31.53% |
© 2024 Yahoo. All rights reserved.