Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00105000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.60 | 0.00 | - | 3 | 72 | 172.66% |
| SWKS240517C00105000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 1,300 | 48.63% |
| SWKS240524C00105000 | 2024-05-01 2:15PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.50 | 0.00 | - | 8 | 4 | 50.83% |
| SWKS240531C00105000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.39 | 0.05 | 0.65 | 0.00 | - | 2 | 29 | 45.22% |
| SWKS240607C00105000 | 2024-05-06 9:57AM EDT | 2024-06-07 | 0.15 | 0.05 | 1.10 | 0.00 | - | 2 | 7 | 46.66% |
| SWKS240621C00105000 | 2024-05-10 11:18AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 3 | 603 | 26.34% |
| SWKS240816C00105000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 1.54 | 1.50 | 1.70 | -0.11 | -6.67% | 2 | 361 | 29.70% |
| SWKS241115C00105000 | 2024-05-10 3:37PM EDT | 2024-11-15 | 3.73 | 3.70 | 4.00 | -0.31 | -7.67% | 2 | 80 | 31.78% |
| SWKS250117C00105000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 5.30 | 5.00 | 5.20 | 0.00 | - | 2 | 188 | 31.79% |
| SWKS250620C00105000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 8.81 | 8.00 | 8.50 | 0.00 | - | 14 | 76 | 33.87% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 2026-01-16 | 21.70 | 10.80 | 11.60 | 0.00 | - | 3 | 61 | 34.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00105000 | 2024-05-09 3:07PM EDT | 2024-05-10 | 12.40 | 12.40 | 13.10 | 0.00 | - | 4,140 | 1,000 | 172.66% |
| SWKS240517P00105000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 12.90 | 12.50 | 14.60 | 0.00 | - | 9 | 128 | 78.32% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 2024-05-24 | 15.65 | 13.00 | 15.30 | 0.00 | - | 1 | 6 | 69.82% |
| SWKS240531P00105000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 4.38 | 11.70 | 15.40 | 0.00 | - | - | 1 | 75.59% |
| SWKS240621P00105000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 13.47 | 13.10 | 15.60 | 0.00 | - | 2 | 656 | 55.96% |
| SWKS240816P00105000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.80 | 12.50 | 15.20 | 0.00 | - | 11 | 208 | 34.38% |
| SWKS241115P00105000 | 2024-04-23 10:09AM EDT | 2024-11-15 | 12.30 | 15.40 | 17.40 | 0.00 | - | 1 | 27 | 34.27% |
| SWKS250117P00105000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 17.03 | 16.40 | 18.60 | 0.00 | - | 3 | 1,080 | 33.89% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 2025-06-20 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 19.42% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 15.70 | 20.50 | 23.00 | 0.00 | - | 1 | 30 | 31.14% |
© 2024 Yahoo. All rights reserved.