Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719C00070000 | 2024-05-31 9:42AM EDT | 70.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240719C00082500 | 2024-06-10 12:23PM EDT | 82.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SWKS240719C00085000 | 2024-06-05 10:10AM EDT | 85.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| SWKS240719C00087500 | 2024-06-06 12:01PM EDT | 87.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SWKS240719C00090000 | 2024-06-14 9:41AM EDT | 90.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| SWKS240719C00092500 | 2024-06-20 3:30PM EDT | 92.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 0.00% |
| SWKS240719C00095000 | 2024-06-20 2:25PM EDT | 95.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 12 | 214 | 0.00% |
| SWKS240719C00097500 | 2024-06-21 3:44PM EDT | 97.50 | 9.88 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 0.00% |
| SWKS240719C00100000 | 2024-06-21 3:40PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,149 | 0.00% |
| SWKS240719C00105000 | 2024-06-21 3:57PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 213 | 689 | 0.00% |
| SWKS240719C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 89 | 3,305 | 3.13% |
| SWKS240719C00115000 | 2024-06-21 3:50PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 45 | 238 | 6.25% |
| SWKS240719C00120000 | 2024-06-21 12:16PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,023 | 12.50% |
| SWKS240719C00125000 | 2024-06-21 2:10PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 78 | 12.50% |
| SWKS240719C00140000 | 2024-06-03 10:10AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719P00080000 | 2024-06-12 11:25AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 25.00% |
| SWKS240719P00082500 | 2024-06-12 2:37PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 25.00% |
| SWKS240719P00085000 | 2024-06-21 3:49PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 742 | 25.00% |
| SWKS240719P00087500 | 2024-06-21 1:18PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 75 | 12.50% |
| SWKS240719P00090000 | 2024-06-20 12:31PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 12.50% |
| SWKS240719P00092500 | 2024-06-21 1:31PM EDT | 92.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 12.50% |
| SWKS240719P00095000 | 2024-06-21 2:53PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| SWKS240719P00097500 | 2024-06-21 1:18PM EDT | 97.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 204 | 6.25% |
| SWKS240719P00100000 | 2024-06-21 2:11PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 120 | 561 | 6.25% |
| SWKS240719P00105000 | 2024-06-21 11:13AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 521 | 662 | 1.56% |
| SWKS240719P00110000 | 2024-06-20 2:40PM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| SWKS240719P00115000 | 2024-06-17 12:39PM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.