Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240510C00090000 | 2024-04-26 3:48PM EDT | 90.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240510C00095000 | 2024-04-19 12:40PM EDT | 95.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240510C00096000 | 2024-04-25 1:38PM EDT | 96.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240510C00097000 | 2024-04-25 1:04PM EDT | 97.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240510C00100000 | 2024-04-22 3:54PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SWKS240510C00102000 | 2024-04-26 10:48AM EDT | 102.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240510C00104000 | 2024-04-30 10:55AM EDT | 104.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS240510C00105000 | 2024-04-30 10:04AM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240510C00106000 | 2024-04-30 2:32PM EDT | 106.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240510C00107000 | 2024-04-30 3:18PM EDT | 107.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SWKS240510C00108000 | 2024-04-30 3:57PM EDT | 108.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SWKS240510C00110000 | 2024-04-30 3:47PM EDT | 110.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SWKS240510C00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SWKS240510C00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SWKS240510C00113000 | 2024-04-30 1:26PM EDT | 113.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SWKS240510C00114000 | 2024-04-30 11:37AM EDT | 114.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SWKS240510C00115000 | 2024-04-30 3:12PM EDT | 115.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SWKS240510C00116000 | 2024-04-30 3:38PM EDT | 116.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SWKS240510C00117000 | 2024-04-30 3:45PM EDT | 117.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SWKS240510C00120000 | 2024-04-30 2:52PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SWKS240510C00121000 | 2024-04-30 1:14PM EDT | 121.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240510C00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00085000 | 2024-04-24 10:28AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240510P00088000 | 2024-04-29 12:13PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SWKS240510P00089000 | 2024-04-24 10:28AM EDT | 89.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240510P00090000 | 2024-04-30 1:44PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240510P00091000 | 2024-04-29 12:13PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SWKS240510P00092000 | 2024-04-29 1:29PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240510P00093000 | 2024-04-29 11:14AM EDT | 93.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SWKS240510P00094000 | 2024-04-30 2:22PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SWKS240510P00095000 | 2024-04-30 3:14PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SWKS240510P00096000 | 2024-04-30 3:59PM EDT | 96.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 12.50% |
| SWKS240510P00097000 | 2024-04-30 3:52PM EDT | 97.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| SWKS240510P00098000 | 2024-04-30 1:43PM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SWKS240510P00099000 | 2024-04-30 11:37AM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SWKS240510P00100000 | 2024-04-30 3:46PM EDT | 100.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SWKS240510P00101000 | 2024-04-30 3:40PM EDT | 101.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| SWKS240510P00102000 | 2024-04-30 3:47PM EDT | 102.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS240510P00103000 | 2024-04-30 3:37PM EDT | 103.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SWKS240510P00104000 | 2024-04-30 12:46PM EDT | 104.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 3.13% |
| SWKS240510P00105000 | 2024-04-30 3:37PM EDT | 105.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,019 | 0 | 3.13% |
| SWKS240510P00106000 | 2024-04-30 3:58PM EDT | 106.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SWKS240510P00107000 | 2024-04-30 3:57PM EDT | 107.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.