Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524C00090000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 4.00 | 4.10 | 4.80 | +0.80 | +25.00% | 5 | 6 | 51.42% |
| SWKS240531C00090000 | 2024-05-09 11:25AM EDT | 2024-05-31 | 3.70 | 4.40 | 4.60 | 0.00 | - | 8 | 1 | 29.10% |
| SWKS240607C00090000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 4.00 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 27.91% |
| SWKS240614C00090000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 4.82 | 5.00 | 6.60 | 0.00 | - | - | 1 | 43.63% |
| SWKS240621C00090000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 4.70 | 5.30 | 5.50 | 0.00 | - | 8 | 770 | 27.71% |
| SWKS240719C00090000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 5.90 | 6.40 | 6.60 | 0.00 | - | 5 | 5 | 28.49% |
| SWKS240816C00090000 | 2024-05-15 10:36AM EDT | 2024-08-16 | 7.85 | 8.20 | 8.40 | 0.00 | - | 1 | 91 | 34.05% |
| SWKS241115C00090000 | 2024-05-20 2:47PM EDT | 2024-11-15 | 10.90 | 11.00 | 11.20 | -0.89 | -7.55% | 1 | 17 | 35.11% |
| SWKS250117C00090000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 11.30 | 12.30 | 12.50 | 0.00 | - | 1 | 93 | 34.66% |
| SWKS260116C00090000 | 2024-05-09 11:24AM EDT | 2026-01-16 | 17.87 | 18.30 | 19.10 | 0.00 | - | 1 | 25 | 36.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524P00090000 | 2024-05-17 1:38PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.20 | 0.00 | - | 33 | 105 | 31.84% |
| SWKS240531P00090000 | 2024-05-20 1:57PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.40 | -0.21 | -37.50% | 13 | 45 | 25.78% |
| SWKS240607P00090000 | 2024-05-20 3:24PM EDT | 2024-06-07 | 0.57 | 0.50 | 0.60 | -0.18 | -24.00% | 9 | 22 | 23.98% |
| SWKS240614P00090000 | 2024-05-20 9:47AM EDT | 2024-06-14 | 0.85 | 0.80 | 0.85 | -0.43 | -33.59% | 1 | 9 | 23.88% |
| SWKS240621P00090000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.98 | 0.90 | 0.95 | -0.48 | -32.88% | 117 | 1,649 | 22.32% |
| SWKS240628P00090000 | 2024-05-13 3:42PM EDT | 2024-06-28 | 1.73 | 1.10 | 1.30 | 0.00 | - | 6 | 3 | 23.74% |
| SWKS240719P00090000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 1.80 | 1.70 | 1.75 | -0.15 | -7.69% | 42 | 95 | 22.66% |
| SWKS240816P00090000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.20 | -0.41 | -11.36% | 3 | 240 | 27.42% |
| SWKS241115P00090000 | 2024-05-15 1:23PM EDT | 2024-11-15 | 5.80 | 5.50 | 5.60 | 0.00 | - | 3 | 21 | 28.96% |
| SWKS250117P00090000 | 2024-05-20 2:35PM EDT | 2025-01-17 | 6.80 | 6.70 | 6.90 | -0.20 | -2.86% | 53 | 928 | 29.38% |
| SWKS250620P00090000 | 2024-05-08 10:48AM EDT | 2025-06-20 | 10.50 | 9.30 | 11.20 | 0.00 | - | 1 | 782 | 34.49% |
| SWKS260116P00090000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 12.10 | 11.50 | 12.00 | 0.00 | - | 10 | 275 | 29.63% |
© 2024 Yahoo. All rights reserved.