Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00095000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 917 | 805 | 23.63% |
| SWKS240524C00095000 | 2024-05-10 2:36PM EDT | 2024-05-24 | 0.38 | 0.45 | 0.60 | -0.52 | -57.78% | 3 | 82 | 22.32% |
| SWKS240531C00095000 | 2024-05-10 12:01PM EDT | 2024-05-31 | 0.62 | 0.75 | 0.85 | -0.52 | -45.61% | 1 | 39 | 21.63% |
| SWKS240607C00095000 | 2024-05-10 1:48PM EDT | 2024-06-07 | 1.07 | 1.10 | 1.25 | -0.74 | -40.88% | 10 | 15 | 23.15% |
| SWKS240614C00095000 | 2024-05-08 3:23PM EDT | 2024-06-14 | 2.00 | 1.40 | 1.65 | 0.00 | - | 5 | 15 | 24.50% |
| SWKS240621C00095000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.80 | -0.15 | -8.11% | 17 | 251 | 23.63% |
| SWKS240816C00095000 | 2024-05-10 11:56AM EDT | 2024-08-16 | 4.20 | 4.40 | 4.70 | -0.50 | -10.64% | 3 | 903 | 31.02% |
| SWKS241115C00095000 | 2024-05-10 3:37PM EDT | 2024-11-15 | 7.29 | 7.30 | 7.50 | -0.61 | -7.72% | 3 | 111 | 32.94% |
| SWKS250117C00095000 | 2024-05-07 12:20PM EDT | 2025-01-17 | 8.70 | 8.60 | 8.90 | -0.90 | -9.38% | 2 | 202 | 33.10% |
| SWKS250620C00095000 | 2024-05-07 1:39PM EDT | 2025-06-20 | 11.71 | 11.80 | 12.30 | -0.89 | -7.06% | 1 | 2 | 34.86% |
| SWKS260116C00095000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 19.50 | 14.60 | 16.30 | 0.00 | - | 1 | 21 | 36.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00095000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 3.66 | 2.75 | 3.10 | +0.62 | +20.39% | 4 | 430 | 23.63% |
| SWKS240524P00095000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 3.58 | 3.60 | 4.00 | 0.00 | - | 1 | 21 | 31.98% |
| SWKS240531P00095000 | 2024-05-10 3:05PM EDT | 2024-05-31 | 4.34 | 3.90 | 6.10 | +0.68 | +18.58% | 3 | 25 | 51.00% |
| SWKS240607P00095000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 0.98 | 4.10 | 6.40 | 0.00 | - | - | 1 | 47.14% |
| SWKS240621P00095000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 4.90 | 4.60 | 4.80 | +0.35 | +7.69% | 2 | 1,224 | 25.34% |
| SWKS240816P00095000 | 2024-05-10 11:27AM EDT | 2024-08-16 | 7.20 | 6.60 | 6.90 | +0.30 | +4.35% | 15 | 178 | 27.86% |
| SWKS241115P00095000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 10.80 | 9.00 | 9.90 | 0.00 | - | 2 | 71 | 31.44% |
| SWKS250117P00095000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 10.70 | 10.20 | 10.50 | 0.00 | - | 500 | 1,190 | 29.19% |
| SWKS250620P00095000 | 2024-05-07 10:38AM EDT | 2025-06-20 | 12.80 | 12.70 | 13.20 | 0.00 | - | 1 | 389 | 29.97% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 11.80 | 15.00 | 15.60 | 0.00 | - | 30 | 14 | 29.38% |
© 2024 Yahoo. All rights reserved.