Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419C00100000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 0.20 | 0.10 | 0.20 | -0.51 | -71.83% | 51 | 104 | 32.62% |
| SWKS240426C00100000 | 2024-04-18 3:20PM EDT | 2024-04-26 | 1.09 | 0.90 | 1.05 | -0.41 | -27.33% | 5 | 35 | 32.67% |
| SWKS240503C00100000 | 2024-04-15 2:11PM EDT | 2024-05-03 | 3.58 | 2.45 | 4.20 | 0.00 | - | 2 | 5 | 53.49% |
| SWKS240510C00100000 | 2024-04-17 1:36PM EDT | 2024-05-10 | 3.70 | 2.85 | 3.90 | 0.00 | - | 4 | 5 | 50.56% |
| SWKS240517C00100000 | 2024-04-18 11:13AM EDT | 2024-05-17 | 3.60 | 3.20 | 3.40 | -0.29 | -7.46% | 11 | 859 | 39.75% |
| SWKS240524C00100000 | 2024-04-15 1:28PM EDT | 2024-05-24 | 5.52 | 3.40 | 3.70 | 0.00 | - | 1 | 3 | 38.23% |
| SWKS240621C00100000 | 2024-04-18 1:08PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.70 | -1.39 | -22.82% | 14 | 721 | 34.97% |
| SWKS240816C00100000 | 2024-04-18 9:50AM EDT | 2024-08-16 | 7.00 | 6.60 | 7.00 | -0.35 | -4.76% | 5 | 33 | 35.90% |
| SWKS241115C00100000 | 2024-04-17 10:42AM EDT | 2024-11-15 | 10.60 | 9.50 | 10.10 | 0.00 | - | 157 | 178 | 37.57% |
| SWKS250117C00100000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 11.18 | 10.90 | 11.20 | -1.03 | -8.44% | 1 | 444 | 36.24% |
| SWKS250620C00100000 | 2024-04-17 1:29PM EDT | 2025-06-20 | 15.40 | 14.10 | 14.60 | 0.00 | - | 275 | 283 | 37.12% |
| SWKS260116C00100000 | 2024-04-03 3:30PM EDT | 2026-01-16 | 23.40 | 17.30 | 17.90 | 0.00 | - | 2 | 37 | 36.91% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419P00100000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 2.23 | 2.35 | 2.65 | +0.26 | +13.20% | 188 | 952 | 36.43% |
| SWKS240426P00100000 | 2024-04-18 2:28PM EDT | 2024-04-26 | 3.02 | 3.20 | 3.40 | +0.69 | +29.61% | 68 | 162 | 32.13% |
| SWKS240503P00100000 | 2024-04-18 11:41AM EDT | 2024-05-03 | 4.35 | 4.60 | 4.90 | +0.10 | +2.35% | 2 | 34 | 43.46% |
| SWKS240510P00100000 | 2024-04-17 12:50PM EDT | 2024-05-10 | 4.70 | 4.90 | 5.10 | 0.00 | - | 3 | 16 | 38.33% |
| SWKS240517P00100000 | 2024-04-18 3:38PM EDT | 2024-05-17 | 5.00 | 5.20 | 5.40 | +0.88 | +21.36% | 113 | 1,496 | 36.30% |
| SWKS240524P00100000 | 2024-04-08 1:49PM EDT | 2024-05-24 | 3.20 | 5.80 | 6.10 | 0.00 | - | - | 23 | 38.40% |
| SWKS240531P00100000 | 2024-04-16 10:55AM EDT | 2024-05-31 | 5.26 | 6.00 | 6.30 | 0.00 | - | 2 | 2 | 36.72% |
| SWKS240621P00100000 | 2024-04-17 9:45AM EDT | 2024-06-21 | 6.00 | 6.60 | 6.90 | 0.00 | - | 1 | 1,082 | 33.89% |
| SWKS240816P00100000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 6.30 | 8.20 | 8.40 | 0.00 | - | 1 | 48 | 31.54% |
| SWKS241115P00100000 | 2024-04-18 10:36AM EDT | 2024-11-15 | 10.30 | 10.40 | 10.70 | +0.40 | +4.04% | 33 | 247 | 31.59% |
| SWKS250117P00100000 | 2024-04-15 1:45PM EDT | 2025-01-17 | 10.95 | 11.60 | 11.90 | 0.00 | - | 1 | 511 | 31.29% |
| SWKS250620P00100000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 14.00 | 14.10 | 14.50 | 0.00 | - | 274 | 349 | 31.23% |
| SWKS260116P00100000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 13.50 | 16.30 | 16.80 | 0.00 | - | 1 | 85 | 30.09% |
© 2024 Yahoo. All rights reserved.