Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816C00070000 | 2023-12-19 3:12PM EDT | 70.00 | 43.20 | 35.00 | 37.30 | 0.00 | - | - | 2 | 0.00% |
| SWKS240816C00075000 | 2023-12-20 3:06PM EDT | 75.00 | 38.60 | 32.30 | 35.50 | 0.00 | - | - | 1 | 66.02% |
| SWKS240816C00080000 | 2024-02-05 12:43PM EDT | 80.00 | 22.70 | 25.80 | 28.30 | 0.00 | - | 2 | 1 | 34.82% |
| SWKS240816C00085000 | 2024-03-26 3:29PM EDT | 85.00 | 22.30 | 20.10 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240816C00090000 | 2024-04-17 9:57AM EDT | 90.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240816C00092500 | 2024-04-22 10:55AM EDT | 92.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240816C00095000 | 2024-04-10 10:38AM EDT | 95.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240816C00097500 | 2024-04-25 12:23PM EDT | 97.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240816C00100000 | 2024-04-29 3:27PM EDT | 100.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240816C00105000 | 2024-04-29 3:16PM EDT | 105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SWKS240816C00110000 | 2024-04-29 2:53PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SWKS240816C00115000 | 2024-04-29 2:57PM EDT | 115.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SWKS240816C00120000 | 2024-04-29 12:35PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SWKS240816C00125000 | 2024-04-29 3:59PM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SWKS240816C00130000 | 2024-04-29 2:40PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS240816C00135000 | 2024-04-23 12:51PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SWKS240816C00140000 | 2024-04-01 3:47PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240816C00145000 | 2024-03-21 1:21PM EDT | 145.00 | 0.88 | 0.10 | 0.70 | 0.00 | - | 6 | 19 | 35.86% |
| SWKS240816C00150000 | 2024-04-05 11:06AM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240816C00155000 | 2024-04-09 1:07PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SWKS240816C00160000 | 2024-02-08 12:12PM EDT | 160.00 | 0.30 | 0.40 | 1.60 | 0.00 | - | 1 | 9 | 53.82% |
| SWKS240816C00165000 | 2024-03-06 3:35PM EDT | 165.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 47.75% |
| SWKS240816C00170000 | 2024-02-29 2:02PM EDT | 170.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 47.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816P00055000 | 2024-01-26 11:01AM EDT | 55.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 59.57% |
| SWKS240816P00065000 | 2024-01-29 11:08AM EDT | 65.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | - | 2 | 51.27% |
| SWKS240816P00070000 | 2024-04-18 12:48PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SWKS240816P00075000 | 2024-04-26 11:07AM EDT | 75.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SWKS240816P00080000 | 2024-04-25 10:16AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SWKS240816P00085000 | 2024-04-29 11:44AM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240816P00090000 | 2024-04-29 10:41AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS240816P00092500 | 2024-04-29 12:08PM EDT | 92.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SWKS240816P00095000 | 2024-04-29 12:08PM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SWKS240816P00097500 | 2024-04-25 12:44PM EDT | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SWKS240816P00100000 | 2024-04-29 1:55PM EDT | 100.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SWKS240816P00105000 | 2024-04-29 10:04AM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SWKS240816P00110000 | 2024-04-25 1:47PM EDT | 110.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SWKS240816P00115000 | 2024-04-02 1:44PM EDT | 115.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240816P00120000 | 2024-04-01 10:54AM EDT | 120.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SWKS240816P00125000 | 2024-04-03 11:16AM EDT | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240816P00130000 | 2023-12-18 11:21AM EDT | 130.00 | 21.40 | 27.10 | 27.50 | 0.00 | - | - | 1 | 52.12% |
© 2024 Yahoo. All rights reserved.