Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,111.20 +32.34 (+0.40%) Bitcoin USD
64,321.29 +816.18 (+1.29%) CMC Crypto 200
1,390.92 -5.61 (-0.40%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240426C00095000 | 2024-04-22 11:54AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426C00096000 | 2024-04-25 9:46AM EDT | 96.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SWKS240426C00097000 | 2024-04-25 2:02PM EDT | 97.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS240426C00098000 | 2024-04-25 2:32PM EDT | 98.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SWKS240426C00099000 | 2024-04-25 11:57AM EDT | 99.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426C00100000 | 2024-04-25 3:27PM EDT | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240426C00101000 | 2024-04-25 3:56PM EDT | 101.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SWKS240426C00102000 | 2024-04-25 3:43PM EDT | 102.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SWKS240426C00103000 | 2024-04-25 3:16PM EDT | 103.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SWKS240426C00104000 | 2024-04-25 12:54PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SWKS240426C00105000 | 2024-04-25 3:43PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SWKS240426C00106000 | 2024-04-25 3:55PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SWKS240426C00107000 | 2024-04-25 9:32AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SWKS240426C00108000 | 2024-04-22 9:56AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00109000 | 2024-04-17 10:28AM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426C00110000 | 2024-04-22 1:45PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| SWKS240426C00111000 | 2024-04-25 9:30AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240426C00112000 | 2024-04-23 2:48PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240426C00113000 | 2024-04-25 2:19PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWKS240426C00114000 | 2024-04-25 1:12PM EDT | 114.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWKS240426C00115000 | 2024-04-19 11:08AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SWKS240426C00116000 | 2024-04-15 3:35PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240426C00117000 | 2024-04-18 12:21PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SWKS240426C00119000 | 2024-03-21 9:30AM EDT | 119.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | - | 1 | 224.02% |
| SWKS240426C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240426C00125000 | 2024-04-08 1:16PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240426C00135000 | 2024-03-12 1:36PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 310.16% |
Putsfor26 April 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SWKS240426P00090000 | 2024-04-25 2:59PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SWKS240426P00091000 | 2024-04-19 10:43AM EDT | 91.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240426P00092000 | 2024-04-22 9:50AM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240426P00093000 | 2024-04-22 2:33PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SWKS240426P00094000 | 2024-04-24 9:30AM EDT | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SWKS240426P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SWKS240426P00096000 | 2024-04-24 2:42PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SWKS240426P00097000 | 2024-04-25 3:41PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SWKS240426P00098000 | 2024-04-25 1:43PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240426P00099000 | 2024-04-25 1:55PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240426P00100000 | 2024-04-25 3:41PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SWKS240426P00101000 | 2024-04-25 2:59PM EDT | 101.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SWKS240426P00102000 | 2024-04-25 3:23PM EDT | 102.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 6.25% |
| SWKS240426P00103000 | 2024-04-25 3:26PM EDT | 103.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SWKS240426P00104000 | 2024-04-25 3:45PM EDT | 104.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426P00105000 | 2024-04-25 3:19PM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240426P00106000 | 2024-04-09 2:42PM EDT | 106.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SWKS240426P00107000 | 2024-04-12 12:06PM EDT | 107.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240426P00108000 | 2024-04-25 1:48PM EDT | 108.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240426P00109000 | 2024-04-24 2:58PM EDT | 109.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240426P00110000 | 2024-04-24 2:58PM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240426P00111000 | 2024-03-26 3:29PM EDT | 111.00 | 7.68 | 7.70 | 8.50 | 0.00 | - | 1 | 0 | 76.56% |
| SWKS240426P00112000 | 2024-03-28 11:33AM EDT | 112.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.