Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,540.66 -278.59 (-0.44%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00100000 | 2024-05-06 12:43PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 718 | 44.14% |
| SWKS240517C00100000 | 2024-05-06 3:21PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.10 | -0.12 | -48.00% | 98 | 942 | 28.52% |
| SWKS240524C00100000 | 2024-05-06 2:13PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 1 | 23 | 26.37% |
| SWKS240531C00100000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 0.53 | 0.15 | 1.40 | 0.00 | - | 5 | 14 | 42.38% |
| SWKS240607C00100000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 0.61 | 0.35 | 1.45 | -0.09 | -12.86% | 2 | 4 | 38.21% |
| SWKS240614C00100000 | 2024-05-03 12:23PM EDT | 2024-06-14 | 1.00 | 0.55 | 0.80 | 0.00 | - | 3 | 3 | 27.37% |
| SWKS240621C00100000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 29 | 1,226 | 25.83% |
| SWKS240816C00100000 | 2024-05-06 1:20PM EDT | 2024-08-16 | 3.11 | 2.85 | 3.50 | +0.46 | +17.36% | 48 | 75 | 33.72% |
| SWKS241115C00100000 | 2024-05-06 1:55PM EDT | 2024-11-15 | 5.81 | 5.40 | 5.70 | +0.74 | +14.60% | 2 | 194 | 33.20% |
| SWKS250117C00100000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 7.44 | 6.70 | 7.00 | 0.00 | - | 66 | 497 | 33.16% |
| SWKS250620C00100000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 10.60 | 9.40 | 10.20 | 0.00 | - | 236 | 408 | 34.51% |
| SWKS260116C00100000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 13.00 | 12.70 | 13.20 | 0.00 | - | 19 | 39 | 34.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00100000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 7.38 | 7.70 | 8.60 | 0.00 | - | 4 | 21 | 60.94% |
| SWKS240517P00100000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 8.21 | 7.00 | 9.80 | +0.61 | +8.03% | 18 | 1,444 | 65.82% |
| SWKS240524P00100000 | 2024-05-03 12:59PM EDT | 2024-05-24 | 7.58 | 6.80 | 10.90 | 0.00 | - | 10 | 48 | 67.72% |
| SWKS240531P00100000 | 2024-05-02 11:31AM EDT | 2024-05-31 | 10.95 | 8.70 | 9.90 | 0.00 | - | 3 | 10 | 45.97% |
| SWKS240607P00100000 | 2024-04-29 1:00PM EDT | 2024-06-07 | 2.00 | 7.80 | 10.40 | 0.00 | - | - | 1 | 46.22% |
| SWKS240621P00100000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 8.79 | 8.00 | 11.20 | -2.78 | -24.03% | 2 | 1,118 | 45.61% |
| SWKS240816P00100000 | 2024-05-06 1:06PM EDT | 2024-08-16 | 10.30 | 10.40 | 11.60 | +0.30 | +3.00% | 1 | 60 | 33.06% |
| SWKS241115P00100000 | 2024-04-29 9:44AM EDT | 2024-11-15 | 6.92 | 11.00 | 13.40 | 0.00 | - | 25 | 246 | 31.21% |
| SWKS250117P00100000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 13.50 | 13.00 | 14.30 | 0.00 | - | 5 | 461 | 30.14% |
| SWKS250620P00100000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 14.40 | 15.90 | 16.40 | 0.00 | - | 13 | 362 | 29.32% |
| SWKS260116P00100000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 18.00 | 18.00 | 18.60 | 0.00 | - | 40 | 54 | 28.48% |
© 2024 Yahoo. All rights reserved.