Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240913C00090000 | 2024-08-13 12:12PM EDT | 90.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240913C00095000 | 2024-09-11 3:51PM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240913C00096000 | 2024-09-09 10:13AM EDT | 96.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913C00097000 | 2024-09-06 1:47PM EDT | 97.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS240913C00098000 | 2024-09-11 10:23AM EDT | 98.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913C00099000 | 2024-09-10 3:44PM EDT | 99.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SWKS240913C00100000 | 2024-09-11 3:58PM EDT | 100.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SWKS240913C00101000 | 2024-09-11 1:55PM EDT | 101.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SWKS240913C00102000 | 2024-09-11 2:53PM EDT | 102.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SWKS240913C00103000 | 2024-09-11 2:09PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SWKS240913C00104000 | 2024-09-11 3:51PM EDT | 104.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS240913C00105000 | 2024-09-11 3:16PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240913C00106000 | 2024-09-11 3:57PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SWKS240913C00107000 | 2024-09-11 11:02AM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240913C00108000 | 2024-09-09 1:38PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240913C00109000 | 2024-09-10 12:56PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| SWKS240913C00110000 | 2024-09-11 2:27PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240913C00111000 | 2024-09-05 2:52PM EDT | 111.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240913C00112000 | 2024-09-11 11:02AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240913C00113000 | 2024-09-03 3:51PM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240913C00114000 | 2024-09-11 9:31AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SWKS240913C00115000 | 2024-09-11 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| SWKS240913C00116000 | 2024-09-11 9:33AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SWKS240913C00117000 | 2024-08-23 3:45PM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240913C00118000 | 2024-09-11 9:33AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SWKS240913C00120000 | 2024-09-09 3:12PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| SWKS240913C00122000 | 2024-09-06 9:54AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SWKS240913C00123000 | 2024-09-06 11:06AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240913C00125000 | 2024-09-03 1:52PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SWKS240913C00130000 | 2024-09-03 12:17PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240913P00085000 | 2024-09-11 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWKS240913P00086000 | 2024-09-09 11:37AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SWKS240913P00087000 | 2024-09-10 11:16AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SWKS240913P00088000 | 2024-09-09 1:21PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SWKS240913P00089000 | 2024-09-09 10:38AM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240913P00090000 | 2024-09-11 9:36AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240913P00092000 | 2024-09-09 1:55PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240913P00093000 | 2024-09-11 3:46PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SWKS240913P00094000 | 2024-09-10 3:17PM EDT | 94.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SWKS240913P00095000 | 2024-09-10 12:00PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SWKS240913P00096000 | 2024-09-11 1:03PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240913P00097000 | 2024-09-10 2:35PM EDT | 97.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SWKS240913P00098000 | 2024-09-11 12:40PM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SWKS240913P00099000 | 2024-09-10 11:12AM EDT | 99.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SWKS240913P00100000 | 2024-09-10 11:45AM EDT | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SWKS240913P00101000 | 2024-09-11 11:47AM EDT | 101.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| SWKS240913P00102000 | 2024-09-11 1:38PM EDT | 102.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SWKS240913P00103000 | 2024-09-11 1:15PM EDT | 103.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913P00104000 | 2024-09-11 2:29PM EDT | 104.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913P00105000 | 2024-09-11 1:38PM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913P00106000 | 2024-09-06 11:35AM EDT | 106.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913P00107000 | 2024-09-11 2:29PM EDT | 107.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913P00108000 | 2024-09-11 1:15PM EDT | 108.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240913P00109000 | 2024-08-27 12:37PM EDT | 109.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240913P00110000 | 2024-09-10 3:59PM EDT | 110.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240913P00111000 | 2024-08-26 3:44PM EDT | 111.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240913P00116000 | 2024-09-09 11:27AM EDT | 116.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.