Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00075000 | 2024-02-22 10:30AM EDT | 75.00 | 33.38 | 33.00 | 33.70 | 0.00 | - | 1 | 1 | 34.91% |
| SWKS241115C00080000 | 2024-04-11 10:46AM EDT | 80.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWKS241115C00085000 | 2024-04-22 1:54PM EDT | 85.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS241115C00090000 | 2024-04-18 10:17AM EDT | 90.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SWKS241115C00092500 | 2024-04-01 3:54PM EDT | 92.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS241115C00095000 | 2024-04-22 1:34PM EDT | 95.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| SWKS241115C00097500 | 2024-03-08 2:30PM EDT | 97.50 | 18.80 | 16.30 | 16.70 | 0.00 | - | 11 | 24 | 35.52% |
| SWKS241115C00100000 | 2024-04-22 1:55PM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SWKS241115C00105000 | 2024-04-23 10:09AM EDT | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115C00110000 | 2024-04-29 11:48AM EDT | 110.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SWKS241115C00115000 | 2024-04-29 10:20AM EDT | 115.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| SWKS241115C00120000 | 2024-04-26 3:38PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SWKS241115C00125000 | 2024-04-29 10:24AM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SWKS241115C00130000 | 2024-04-15 9:42AM EDT | 130.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SWKS241115C00135000 | 2024-04-29 9:49AM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS241115C00140000 | 2024-04-19 1:39PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SWKS241115C00145000 | 2024-04-16 2:29PM EDT | 145.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SWKS241115C00150000 | 2024-04-24 12:10PM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SWKS241115C00155000 | 2024-04-26 11:23AM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 387 | 438 | 12.50% |
| SWKS241115C00160000 | 2024-01-23 12:24PM EDT | 160.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 4 | 7 | 34.64% |
| SWKS241115C00165000 | 2024-02-08 11:49AM EDT | 165.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | - | 2 | 38.28% |
| SWKS241115C00170000 | 2024-04-05 2:38PM EDT | 170.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00050000 | 2024-02-12 1:31PM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 5 | 67.31% |
| SWKS241115P00055000 | 2024-03-05 3:53PM EDT | 55.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 57.01% |
| SWKS241115P00065000 | 2024-04-18 3:54PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115P00070000 | 2024-04-10 1:37PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115P00075000 | 2024-04-10 10:03AM EDT | 75.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115P00080000 | 2024-04-25 1:12PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS241115P00085000 | 2024-04-12 3:49PM EDT | 85.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS241115P00090000 | 2024-04-29 3:07PM EDT | 90.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS241115P00092500 | 2024-04-22 12:59PM EDT | 92.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| SWKS241115P00095000 | 2024-04-29 3:08PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SWKS241115P00097500 | 2024-04-29 12:31PM EDT | 97.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 3.13% |
| SWKS241115P00100000 | 2024-04-29 9:44AM EDT | 100.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SWKS241115P00105000 | 2024-04-23 10:09AM EDT | 105.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SWKS241115P00110000 | 2024-03-26 1:01PM EDT | 110.00 | 12.60 | 13.10 | 13.50 | 0.00 | - | 2 | 55 | 38.69% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 115.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS241115P00120000 | 2024-04-05 10:08AM EDT | 120.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115P00125000 | 2024-01-23 11:13AM EDT | 125.00 | 19.80 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 36.23% |
| SWKS241115P00130000 | 2024-03-28 10:09AM EDT | 130.00 | 23.90 | 26.20 | 28.00 | 0.00 | - | 17 | 22 | 40.96% |
| SWKS241115P00135000 | 2024-04-17 1:02PM EDT | 135.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SWKS241115P00140000 | 2024-04-24 2:21PM EDT | 140.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.