Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531C00095000 | 2024-04-15 11:53AM EDT | 95.00 | 9.30 | 1.25 | 2.20 | 0.00 | - | - | 10 | 37.67% |
| SWKS240531C00098000 | 2024-04-25 10:35AM EDT | 98.00 | 7.80 | 0.60 | 0.80 | 0.00 | - | 1 | 2 | 29.86% |
| SWKS240531C00102000 | 2024-04-25 1:21PM EDT | 102.00 | 4.79 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 31.54% |
| SWKS240531C00103000 | 2024-04-25 10:35AM EDT | 103.00 | 4.40 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 31.06% |
| SWKS240531C00104000 | 2024-05-01 11:15AM EDT | 104.00 | 0.22 | 0.15 | 0.30 | -4.55 | -95.39% | 2 | 3 | 32.76% |
| SWKS240531C00105000 | 2024-04-29 12:24PM EDT | 105.00 | 5.88 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 33.06% |
| SWKS240531C00108000 | 2024-04-30 3:49PM EDT | 108.00 | 4.63 | 0.10 | 0.30 | 0.00 | - | 4 | 7 | 39.31% |
| SWKS240531C00109000 | 2024-05-01 10:13AM EDT | 109.00 | 0.30 | 0.00 | 0.20 | -3.45 | -92.00% | 1 | 3 | 37.60% |
| SWKS240531C00110000 | 2024-04-29 1:47PM EDT | 110.00 | 3.55 | 0.00 | 1.05 | 0.00 | - | 5 | 6 | 58.25% |
| SWKS240531C00111000 | 2024-04-30 10:12AM EDT | 111.00 | 3.34 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 59.18% |
| SWKS240531C00112000 | 2024-05-01 10:14AM EDT | 112.00 | 0.50 | 0.00 | 0.50 | -2.15 | -81.13% | 2 | 4 | 50.83% |
| SWKS240531C00113000 | 2024-04-29 1:57PM EDT | 113.00 | 2.45 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 41.11% |
| SWKS240531C00114000 | 2024-04-26 3:59PM EDT | 114.00 | 1.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 66.14% |
| SWKS240531C00115000 | 2024-04-30 10:35AM EDT | 115.00 | 0.14 | 0.00 | 1.35 | -1.98 | -93.40% | 2 | 113 | 59.52% |
| SWKS240531C00117000 | 2024-04-26 2:46PM EDT | 117.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 62.60% |
| SWKS240531C00120000 | 2024-04-30 12:20PM EDT | 120.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | 14 | 19 | 67.04% |
| SWKS240531C00125000 | 2024-04-30 1:19PM EDT | 125.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | 2 | 76 | 82.89% |
| SWKS240531C00130000 | 2024-04-29 3:55PM EDT | 130.00 | 0.26 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 87.21% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240531P00085000 | 2024-05-01 12:59PM EDT | 85.00 | 1.20 | 1.15 | 1.25 | +0.10 | +9.09% | 18 | 1 | 32.32% |
| SWKS240531P00087000 | 2024-05-01 11:15AM EDT | 87.00 | 1.80 | 1.70 | 1.85 | +0.35 | +24.14% | 1 | 4 | 32.11% |
| SWKS240531P00089000 | 2024-05-01 11:03AM EDT | 89.00 | 2.30 | 2.45 | 2.60 | +1.15 | +100.00% | 1 | 3 | 31.59% |
| SWKS240531P00090000 | 2024-05-01 11:08AM EDT | 90.00 | 2.85 | 2.90 | 3.10 | +1.20 | +72.73% | 10 | 10 | 31.89% |
| SWKS240531P00092000 | 2024-05-01 10:39AM EDT | 92.00 | 3.55 | 4.00 | 4.20 | +1.95 | +121.88% | 1 | 1 | 32.03% |
| SWKS240531P00095000 | 2024-04-23 1:30PM EDT | 95.00 | 2.73 | 6.00 | 6.30 | 0.00 | - | 2 | 13 | 33.52% |
| SWKS240531P00096000 | 2024-04-25 2:51PM EDT | 96.00 | 2.01 | 6.70 | 8.30 | 0.00 | - | - | 2 | 46.95% |
| SWKS240531P00100000 | 2024-05-01 10:32AM EDT | 100.00 | 8.50 | 10.10 | 10.40 | +6.75 | +385.71% | 1 | 6 | 35.86% |
| SWKS240531P00101000 | 2024-04-29 10:08AM EDT | 101.00 | 2.46 | 10.60 | 11.50 | 0.00 | - | 1 | 0 | 39.50% |
| SWKS240531P00102000 | 2024-04-22 2:25PM EDT | 102.00 | 6.60 | 11.90 | 12.40 | 0.00 | - | 1 | 2 | 40.21% |
| SWKS240531P00103000 | 2024-04-22 2:35PM EDT | 103.00 | 7.20 | 12.60 | 14.20 | 0.00 | - | 1 | 12 | 53.35% |
© 2024 Yahoo. All rights reserved.