Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524C00094000 | 2024-04-26 1:01PM EDT | 94.00 | 1.29 | 2.25 | 2.55 | -10.21 | -88.78% | 1 | 1 | 38.06% |
| SWKS240524C00096000 | 2024-05-01 3:06PM EDT | 96.00 | 1.80 | 1.50 | 1.90 | -4.60 | -71.88% | 6 | 2 | 38.36% |
| SWKS240524C00097000 | 2024-05-01 12:45PM EDT | 97.00 | 0.61 | 1.20 | 1.35 | -4.66 | -88.43% | 1 | 4 | 35.03% |
| SWKS240524C00099000 | 2024-04-08 1:10PM EDT | 99.00 | 8.70 | 0.70 | 1.00 | 0.00 | - | 32 | 34 | 36.18% |
| SWKS240524C00100000 | 2024-05-01 1:30PM EDT | 100.00 | 0.55 | 0.55 | 0.85 | -5.44 | -90.82% | 5 | 15 | 36.57% |
| SWKS240524C00105000 | 2024-05-01 2:15PM EDT | 105.00 | 0.30 | 0.15 | 0.25 | -1.75 | -85.37% | 8 | 4 | 35.06% |
| SWKS240524C00106000 | 2024-04-08 10:09AM EDT | 106.00 | 4.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 36.91% |
| SWKS240524C00107000 | 2024-04-29 12:10PM EDT | 107.00 | 4.60 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 36.96% |
| SWKS240524C00108000 | 2024-05-01 10:28AM EDT | 108.00 | 0.18 | 0.00 | 1.40 | -0.98 | -84.48% | 1 | 1 | 52.10% |
| SWKS240524C00110000 | 2024-04-30 10:40AM EDT | 110.00 | 3.70 | 0.00 | 1.85 | 0.00 | - | 10 | 46 | 60.74% |
| SWKS240524C00111000 | 2024-04-26 11:30AM EDT | 111.00 | 0.14 | 0.00 | 0.80 | -1.69 | -92.35% | 4 | 9 | 50.54% |
| SWKS240524C00112000 | 2024-04-29 12:36PM EDT | 112.00 | 2.50 | 0.05 | 2.00 | 0.00 | - | 1 | 3 | 66.75% |
| SWKS240524C00113000 | 2024-05-01 10:04AM EDT | 113.00 | 0.16 | 0.00 | 1.90 | -1.25 | -88.65% | 2 | 10 | 67.24% |
| SWKS240524C00114000 | 2024-04-26 2:27PM EDT | 114.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 59.96% |
| SWKS240524C00115000 | 2024-04-17 9:36AM EDT | 115.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | - | 8 | 58.94% |
| SWKS240524C00116000 | 2024-04-29 10:48AM EDT | 116.00 | 1.18 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 62.06% |
| SWKS240524C00117000 | 2024-04-22 12:59PM EDT | 117.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 3 | 4 | 71.44% |
| SWKS240524C00118000 | 2024-04-29 12:23PM EDT | 118.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | 9 | 10 | 60.55% |
| SWKS240524C00120000 | 2024-04-24 11:45AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | -0.22 | -81.48% | 1 | 2 | 73.54% |
| SWKS240524C00121000 | 2024-04-19 11:03AM EDT | 121.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 84.57% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524P00080000 | 2024-05-01 2:15PM EDT | 80.00 | 0.20 | 0.05 | 0.20 | -0.17 | -45.95% | 4 | 6 | 34.28% |
| SWKS240524P00085000 | 2024-05-01 2:54PM EDT | 85.00 | 0.55 | 0.35 | 0.50 | +0.09 | +19.57% | 29 | 24 | 28.32% |
| SWKS240524P00087000 | 2024-05-01 3:08PM EDT | 87.00 | 0.71 | 0.70 | 1.00 | -0.40 | -36.04% | 9 | 1 | 29.66% |
| SWKS240524P00090000 | 2024-04-26 12:54PM EDT | 90.00 | 0.55 | 0.50 | 1.55 | 0.00 | - | 1 | 14 | 24.46% |
| SWKS240524P00092000 | 2024-04-25 9:30AM EDT | 92.00 | 1.20 | 0.55 | 2.25 | 0.00 | - | 3 | 4 | 21.94% |
| SWKS240524P00093000 | 2024-05-01 2:30PM EDT | 93.00 | 3.50 | 2.10 | 2.70 | +2.10 | +150.00% | 5 | 10 | 20.53% |
| SWKS240524P00094000 | 2024-04-10 2:28PM EDT | 94.00 | 1.85 | 3.20 | 3.40 | 0.00 | - | - | 3 | 21.02% |
| SWKS240524P00095000 | 2024-04-25 2:33PM EDT | 95.00 | 1.46 | 2.60 | 3.90 | 0.00 | - | 12 | 20 | 17.95% |
| SWKS240524P00096000 | 2024-05-01 12:05PM EDT | 96.00 | 6.90 | 4.30 | 5.20 | +5.39 | +356.95% | 2 | 11 | 25.15% |
| SWKS240524P00097000 | 2024-04-25 11:44AM EDT | 97.00 | 2.50 | 4.90 | 5.30 | 0.00 | - | 2 | 6 | 0.00% |
| SWKS240524P00098000 | 2024-04-26 11:30AM EDT | 98.00 | 1.94 | 5.70 | 6.10 | 0.00 | - | 8 | 10 | 0.00% |
| SWKS240524P00099000 | 2024-04-26 10:09AM EDT | 99.00 | 2.23 | 4.90 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240524P00100000 | 2024-05-01 2:27PM EDT | 100.00 | 8.95 | 6.80 | 7.70 | +6.40 | +250.98% | 4 | 34 | 0.00% |
| SWKS240524P00101000 | 2024-05-01 1:15PM EDT | 101.00 | 11.33 | 8.10 | 9.30 | +6.58 | +138.53% | 1 | 18 | 0.00% |
| SWKS240524P00102000 | 2024-04-19 12:57PM EDT | 102.00 | 7.41 | 8.60 | 10.40 | 0.00 | - | 1 | 4 | 19.73% |
| SWKS240524P00103000 | 2024-04-24 12:28PM EDT | 103.00 | 5.70 | 10.10 | 10.90 | 0.00 | - | 1 | 31 | 0.00% |
| SWKS240524P00104000 | 2024-05-01 2:31PM EDT | 104.00 | 13.00 | 10.80 | 11.60 | +10.00 | +333.33% | 3 | 4 | 0.00% |
| SWKS240524P00105000 | 2024-04-24 12:26PM EDT | 105.00 | 7.00 | 11.70 | 13.20 | 0.00 | - | 5 | 5 | 0.00% |
| SWKS240524P00106000 | 2024-04-08 10:09AM EDT | 106.00 | 6.45 | 12.20 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SWKS240524P00107000 | 2024-05-01 10:39AM EDT | 107.00 | 15.90 | 13.80 | 14.60 | +11.48 | +259.73% | 1 | 12 | 0.00% |
| SWKS240524P00108000 | 2024-05-01 10:49AM EDT | 108.00 | 17.28 | 14.00 | 15.70 | +10.28 | +146.86% | 1 | 1 | 0.00% |
| SWKS240524P00111000 | 2024-04-18 10:27AM EDT | 111.00 | 13.80 | 17.40 | 19.60 | 0.00 | - | - | 2 | 44.92% |
| SWKS240524P00115000 | 2024-04-24 12:53PM EDT | 115.00 | 14.80 | 21.60 | 23.50 | 0.00 | - | - | 1 | 46.29% |
© 2024 Yahoo. All rights reserved.