Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628C00084000 | 2024-05-22 12:06PM EDT | 84.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SWKS240628C00087000 | 2024-05-24 10:32AM EDT | 87.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240628C00090000 | 2024-05-28 3:47PM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 88 | 608 | 0.00% |
| SWKS240628C00091000 | 2024-05-24 3:58PM EDT | 91.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| SWKS240628C00092000 | 2024-05-28 9:47AM EDT | 92.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.78% |
| SWKS240628C00093000 | 2024-05-24 1:31PM EDT | 93.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 1.56% |
| SWKS240628C00094000 | 2024-05-28 3:08PM EDT | 94.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| SWKS240628C00095000 | 2024-05-24 10:33AM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| SWKS240628C00096000 | 2024-05-28 3:30PM EDT | 96.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| SWKS240628C00097000 | 2024-05-28 3:08PM EDT | 97.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| SWKS240628C00098000 | 2024-05-24 10:37AM EDT | 98.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| SWKS240628C00099000 | 2024-05-20 10:39AM EDT | 99.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| SWKS240628C00100000 | 2024-05-24 2:47PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 414 | 430 | 6.25% |
| SWKS240628C00101000 | 2024-05-22 12:40PM EDT | 101.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SWKS240628C00102000 | 2024-05-15 1:46PM EDT | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SWKS240628C00104000 | 2024-05-28 10:21AM EDT | 104.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SWKS240628C00105000 | 2024-05-14 10:46AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SWKS240628C00110000 | 2024-05-28 2:32PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00080000 | 2024-05-20 12:14PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SWKS240628P00081000 | 2024-05-28 1:20PM EDT | 81.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| SWKS240628P00082000 | 2024-05-10 1:37PM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 50 | 6.25% |
| SWKS240628P00083000 | 2024-05-21 9:52AM EDT | 83.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SWKS240628P00084000 | 2024-05-24 12:00PM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| SWKS240628P00085000 | 2024-05-20 10:37AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SWKS240628P00086000 | 2024-05-23 1:56PM EDT | 86.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SWKS240628P00087000 | 2024-05-21 10:11AM EDT | 87.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| SWKS240628P00088000 | 2024-05-22 10:54AM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SWKS240628P00089000 | 2024-05-24 2:22PM EDT | 89.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 3.13% |
| SWKS240628P00090000 | 2024-05-28 9:56AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| SWKS240628P00091000 | 2024-05-24 1:26PM EDT | 91.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.39% |
| SWKS240628P00093000 | 2024-05-28 12:39PM EDT | 93.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SWKS240628P00094000 | 2024-05-21 9:42AM EDT | 94.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240628P00095000 | 2024-05-17 2:15PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240628P00098000 | 2024-05-22 11:04AM EDT | 98.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SWKS240628P00104000 | 2024-05-20 12:13PM EDT | 104.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.