Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 231.01% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 0.00% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 109.03% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 93.46% |
| SWKS240621C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 29.40 | 30.60 | 34.10 | 0.00 | - | 1 | 3 | 78.71% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 130.20% |
| SWKS240621C00080000 | 2024-02-28 2:01PM EDT | 80.00 | 23.70 | 27.50 | 30.40 | 0.00 | - | 1 | 50 | 65.70% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 0.00% |
| SWKS240621C00085000 | 2024-04-08 3:39PM EDT | 85.00 | 20.50 | 22.50 | 23.30 | 0.00 | - | 38 | 44 | 45.97% |
| SWKS240621C00087500 | 2024-03-15 3:50PM EDT | 87.50 | 19.20 | 14.40 | 17.80 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS240621C00090000 | 2024-04-29 12:34PM EDT | 90.00 | 18.00 | 18.00 | 18.80 | 0.00 | - | 1 | 548 | 43.77% |
| SWKS240621C00092500 | 2024-03-08 12:33PM EDT | 92.50 | 17.10 | 13.60 | 15.40 | 0.00 | - | 5 | 72 | 26.37% |
| SWKS240621C00095000 | 2024-04-30 11:10AM EDT | 95.00 | 14.40 | 13.80 | 14.10 | +1.17 | +8.84% | 1 | 88 | 37.16% |
| SWKS240621C00097500 | 2024-04-29 2:45PM EDT | 97.50 | 12.10 | 11.80 | 12.20 | 0.00 | - | 26 | 126 | 37.23% |
| SWKS240621C00100000 | 2024-04-30 12:50PM EDT | 100.00 | 9.90 | 9.90 | 10.20 | -0.43 | -4.16% | 3 | 729 | 35.46% |
| SWKS240621C00105000 | 2024-04-30 10:17AM EDT | 105.00 | 7.25 | 6.70 | 7.00 | +0.25 | +3.57% | 2 | 413 | 34.67% |
| SWKS240621C00110000 | 2024-04-30 1:50PM EDT | 110.00 | 4.33 | 4.20 | 4.40 | -0.10 | -2.26% | 22 | 589 | 33.35% |
| SWKS240621C00115000 | 2024-04-30 1:57PM EDT | 115.00 | 2.61 | 2.45 | 2.60 | +0.41 | +18.64% | 2 | 1,427 | 32.69% |
| SWKS240621C00120000 | 2024-04-30 12:16PM EDT | 120.00 | 1.55 | 1.40 | 1.50 | +0.15 | +10.71% | 40 | 6,449 | 32.80% |
| SWKS240621C00125000 | 2024-04-30 9:54AM EDT | 125.00 | 0.90 | 0.75 | 0.85 | +0.20 | +28.57% | 1 | 6,576 | 33.20% |
| SWKS240621C00130000 | 2024-04-29 2:59PM EDT | 130.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 6 | 333 | 34.13% |
| SWKS240621C00135000 | 2024-04-24 11:27AM EDT | 135.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 5 | 154 | 35.16% |
| SWKS240621C00140000 | 2024-04-22 2:22PM EDT | 140.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 6 | 168 | 41.80% |
| SWKS240621C00145000 | 2024-04-12 10:57AM EDT | 145.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 428 | 48.15% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 51.22% |
| SWKS240621C00155000 | 2023-12-21 12:15PM EDT | 155.00 | 0.65 | 0.20 | 1.00 | 0.00 | - | 1 | 382 | 58.30% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 59.96% |
| SWKS240621C00165000 | 2023-12-08 11:15AM EDT | 165.00 | 0.25 | 0.05 | 2.05 | 0.00 | - | 2 | 100 | 73.93% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 60.50% |
| SWKS240621C00175000 | 2023-09-07 1:46PM EDT | 175.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 7 | 123 | 64.45% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 73.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 105.86% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 99.80% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 122.17% |
| SWKS240621P00060000 | 2024-04-30 2:12PM EDT | 60.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 211 | 447 | 63.48% |
| SWKS240621P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 68.75% |
| SWKS240621P00070000 | 2024-04-09 2:13PM EDT | 70.00 | 0.05 | 0.05 | 0.40 | -0.15 | -75.00% | 5 | 398 | 59.77% |
| SWKS240621P00075000 | 2024-04-25 1:11PM EDT | 75.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 52.39% |
| SWKS240621P00077500 | 2024-03-21 3:17PM EDT | 77.50 | 0.40 | 0.45 | 0.65 | 0.00 | - | 441 | 467 | 56.69% |
| SWKS240621P00080000 | 2024-04-30 10:42AM EDT | 80.00 | 0.20 | 0.00 | 0.25 | -0.15 | -42.86% | 2 | 293 | 44.34% |
| SWKS240621P00082500 | 2024-04-22 10:45AM EDT | 82.50 | 0.95 | 0.10 | 0.60 | 0.00 | - | 1 | 30 | 48.78% |
| SWKS240621P00085000 | 2024-04-30 12:33PM EDT | 85.00 | 0.35 | 0.35 | 0.40 | -0.45 | -56.25% | 16 | 434 | 40.38% |
| SWKS240621P00087500 | 2024-04-24 2:30PM EDT | 87.50 | 1.19 | 0.45 | 0.55 | 0.00 | - | 3 | 196 | 39.23% |
| SWKS240621P00090000 | 2024-04-30 11:51AM EDT | 90.00 | 0.67 | 0.65 | 0.75 | -0.02 | -2.90% | 10 | 1,576 | 38.09% |
| SWKS240621P00092500 | 2024-04-30 11:52AM EDT | 92.50 | 0.93 | 0.95 | 1.05 | -0.12 | -11.43% | 5 | 106 | 37.40% |
| SWKS240621P00095000 | 2024-04-30 1:18PM EDT | 95.00 | 1.40 | 1.30 | 1.40 | +0.10 | +7.69% | 14 | 1,239 | 36.30% |
| SWKS240621P00097500 | 2024-04-30 11:55AM EDT | 97.50 | 1.75 | 1.80 | 1.90 | 0.00 | - | 54 | 352 | 35.67% |
| SWKS240621P00100000 | 2024-04-30 1:45PM EDT | 100.00 | 2.46 | 2.40 | 2.55 | -0.04 | -1.60% | 62 | 1,080 | 35.18% |
| SWKS240621P00105000 | 2024-04-30 12:45PM EDT | 105.00 | 4.30 | 4.10 | 4.30 | -0.05 | -1.15% | 2 | 655 | 34.11% |
| SWKS240621P00110000 | 2024-04-29 3:44PM EDT | 110.00 | 6.79 | 6.60 | 6.80 | 0.00 | - | 39 | 324 | 33.42% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 115.00 | 13.22 | 9.90 | 10.20 | 0.00 | - | 1 | 153 | 34.13% |
| SWKS240621P00120000 | 2024-04-24 2:31PM EDT | 120.00 | 20.00 | 13.70 | 14.10 | 0.00 | - | 108 | 777 | 34.56% |
| SWKS240621P00125000 | 2024-04-29 3:06PM EDT | 125.00 | 18.50 | 18.10 | 18.70 | 0.00 | - | 1 | 406 | 38.04% |
| SWKS240621P00130000 | 2023-11-20 4:04PM EDT | 130.00 | 34.60 | 20.80 | 21.80 | 0.00 | - | 80 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 26.70 | 28.40 | 0.00 | - | 1 | 1 | 46.48% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 32.50 | 33.10 | -10.13 | -23.93% | 1 | 1 | 47.36% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 126.59% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 131.80% |
© 2024 Yahoo. All rights reserved.