Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240426C00094000 | 2024-04-15 3:03PM EDT | 94.00 | 6.40 | 8.10 | 9.20 | 0.00 | - | 3 | 5 | 89.26% |
| SWKS240426C00095000 | 2024-04-22 11:54AM EDT | 95.00 | 2.45 | 7.60 | 8.30 | 0.00 | - | 1 | 4 | 88.96% |
| SWKS240426C00096000 | 2024-04-25 9:46AM EDT | 96.00 | 5.90 | 6.30 | 7.30 | +2.90 | +96.67% | 18 | 29 | 80.47% |
| SWKS240426C00097000 | 2024-04-25 2:02PM EDT | 97.00 | 6.10 | 5.00 | 6.70 | +3.25 | +114.04% | 6 | 20 | 93.65% |
| SWKS240426C00098000 | 2024-04-25 9:56AM EDT | 98.00 | 4.99 | 3.70 | 5.40 | +0.99 | +24.75% | 11 | 81 | 68.65% |
| SWKS240426C00099000 | 2024-04-25 11:57AM EDT | 99.00 | 2.73 | 2.90 | 4.50 | +0.98 | +56.00% | 1 | 41 | 64.06% |
| SWKS240426C00100000 | 2024-04-25 3:27PM EDT | 100.00 | 3.55 | 2.30 | 4.50 | +1.68 | +89.84% | 8 | 105 | 92.77% |
| SWKS240426C00101000 | 2024-04-25 3:56PM EDT | 101.00 | 2.30 | 2.10 | 2.35 | +1.05 | +84.00% | 32 | 1,818 | 37.01% |
| SWKS240426C00102000 | 2024-04-25 3:43PM EDT | 102.00 | 1.60 | 1.35 | 1.55 | +1.00 | +166.67% | 155 | 238 | 33.20% |
| SWKS240426C00103000 | 2024-04-25 3:16PM EDT | 103.00 | 0.96 | 0.80 | 0.95 | +0.51 | +113.33% | 12 | 116 | 32.03% |
| SWKS240426C00104000 | 2024-04-25 10:26AM EDT | 104.00 | 0.20 | 0.40 | 0.55 | -0.20 | -50.00% | 19 | 327 | 32.32% |
| SWKS240426C00105000 | 2024-04-25 3:43PM EDT | 105.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 8 | 549 | 32.91% |
| SWKS240426C00106000 | 2024-04-25 3:55PM EDT | 106.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 25 | 29 | 36.43% |
| SWKS240426C00107000 | 2024-04-24 9:30AM EDT | 107.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 691 | 40.72% |
| SWKS240426C00108000 | 2024-04-22 9:56AM EDT | 108.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 33 | 57.91% |
| SWKS240426C00109000 | 2024-04-17 10:28AM EDT | 109.00 | 0.17 | 0.00 | 1.90 | 0.00 | - | 1 | 220 | 98.24% |
| SWKS240426C00110000 | 2024-04-22 1:45PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 202 | 302 | 48.83% |
| SWKS240426C00111000 | 2024-04-25 9:30AM EDT | 111.00 | 0.01 | 0.00 | 1.30 | -0.07 | -87.50% | 2 | 8 | 100.68% |
| SWKS240426C00112000 | 2024-04-23 2:48PM EDT | 112.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 108.30% |
| SWKS240426C00113000 | 2024-04-25 2:19PM EDT | 113.00 | 0.05 | 0.00 | 1.30 | -0.15 | -75.00% | 4 | 16 | 115.72% |
| SWKS240426C00114000 | 2024-04-25 1:12PM EDT | 114.00 | 0.16 | 0.00 | 1.30 | -0.04 | -20.00% | 4 | 218 | 122.95% |
| SWKS240426C00115000 | 2024-04-19 11:08AM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 317 | 130.08% |
| SWKS240426C00116000 | 2024-04-15 3:35PM EDT | 116.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 136.91% |
| SWKS240426C00117000 | 2024-04-18 12:21PM EDT | 117.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 13 | 20 | 143.65% |
| SWKS240426C00119000 | 2024-03-21 9:30AM EDT | 119.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 158.40% |
| SWKS240426C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 1 | 311 | 103.91% |
| SWKS240426C00125000 | 2024-04-08 1:16PM EDT | 125.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 174.41% |
| SWKS240426C00135000 | 2024-03-12 1:36PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 219.14% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240426P00089000 | 2024-04-15 3:17PM EDT | 89.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | - | 20 | 163.87% |
| SWKS240426P00090000 | 2024-04-25 2:59PM EDT | 90.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 20 | 89.45% |
| SWKS240426P00091000 | 2024-04-19 10:43AM EDT | 91.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 145.31% |
| SWKS240426P00092000 | 2024-04-22 9:50AM EDT | 92.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 214 | 137.70% |
| SWKS240426P00093000 | 2024-04-22 2:33PM EDT | 93.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 17 | 1,824 | 128.32% |
| SWKS240426P00094000 | 2024-04-24 9:30AM EDT | 94.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 27 | 216 | 118.85% |
| SWKS240426P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | -0.29 | -85.29% | 7 | 99 | 109.28% |
| SWKS240426P00096000 | 2024-04-24 2:42PM EDT | 96.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 28 | 119 | 99.71% |
| SWKS240426P00097000 | 2024-04-25 3:41PM EDT | 97.00 | 0.01 | 0.00 | 1.35 | -0.14 | -93.33% | 8 | 219 | 89.94% |
| SWKS240426P00098000 | 2024-04-25 1:43PM EDT | 98.00 | 0.05 | 0.00 | 0.95 | -0.12 | -70.59% | 2 | 58 | 69.92% |
| SWKS240426P00099000 | 2024-04-25 1:55PM EDT | 99.00 | 0.05 | 0.00 | 0.70 | -0.20 | -80.00% | 1 | 525 | 54.00% |
| SWKS240426P00100000 | 2024-04-25 3:41PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.70 | -87.50% | 48 | 196 | 33.59% |
| SWKS240426P00101000 | 2024-04-25 2:59PM EDT | 101.00 | 0.26 | 0.20 | 0.30 | -0.69 | -72.63% | 3 | 179 | 32.62% |
| SWKS240426P00102000 | 2024-04-25 3:23PM EDT | 102.00 | 0.35 | 0.35 | 0.55 | -1.40 | -80.00% | 1,252 | 761 | 31.40% |
| SWKS240426P00103000 | 2024-04-25 3:26PM EDT | 103.00 | 0.61 | 0.80 | 0.95 | -1.14 | -65.14% | 9 | 88 | 30.42% |
| SWKS240426P00104000 | 2024-04-25 3:45PM EDT | 104.00 | 1.40 | 1.40 | 1.60 | -2.95 | -67.82% | 1 | 43 | 32.32% |
| SWKS240426P00105000 | 2024-04-25 3:19PM EDT | 105.00 | 2.00 | 2.10 | 2.40 | -2.20 | -52.38% | 2 | 15 | 35.16% |
| SWKS240426P00106000 | 2024-04-09 2:42PM EDT | 106.00 | 2.60 | 2.00 | 3.30 | 0.00 | - | 4 | 19 | 39.26% |
| SWKS240426P00107000 | 2024-04-12 12:06PM EDT | 107.00 | 5.54 | 2.45 | 4.30 | 0.00 | - | 5 | 10 | 47.27% |
| SWKS240426P00108000 | 2024-04-25 1:48PM EDT | 108.00 | 5.30 | 4.70 | 5.60 | -6.20 | -53.91% | 1 | 8 | 71.19% |
| SWKS240426P00109000 | 2024-04-24 2:58PM EDT | 109.00 | 8.80 | 5.70 | 6.30 | 0.00 | - | 3 | 7 | 62.11% |
| SWKS240426P00110000 | 2024-04-24 2:58PM EDT | 110.00 | 9.80 | 5.20 | 7.30 | 0.00 | - | 3 | 1 | 69.14% |
| SWKS240426P00111000 | 2024-03-26 3:29PM EDT | 111.00 | 7.68 | 7.70 | 8.50 | 0.00 | - | 1 | 0 | 54.30% |
| SWKS240426P00112000 | 2024-03-28 11:33AM EDT | 112.00 | 5.00 | 7.20 | 9.30 | 0.00 | - | 2 | 0 | 82.42% |
© 2024 Yahoo. All rights reserved.