Singapore markets open in 8 hours 49 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,156.15 +28.36 (+0.55%) Dow
38,708.93 +33.25 (+0.09%) Nasdaq
16,263.47 +107.14 (+0.66%) Bitcoin USD
63,586.75 -725.05 (-1.13%) CMC Crypto 200
1,370.01 +57.38 (+4.37%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00095000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 0.23 | 0.20 | 0.30 | -0.30 | -56.60% | 24 | 492 | 29.79% |
| SWKS240517C00095000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.55 | 0.65 | 0.75 | -0.71 | -56.35% | 5 | 658 | 28.22% |
| SWKS240524C00095000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 1.55 | 0.90 | 1.00 | 0.00 | - | 7 | 29 | 25.93% |
| SWKS240531C00095000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 1.10 | 1.15 | 1.25 | -0.55 | -33.33% | 3 | 22 | 25.05% |
| SWKS240607C00095000 | 2024-05-03 10:49AM EDT | 2024-06-07 | 2.05 | 1.50 | 2.60 | 0.00 | - | 5 | 5 | 35.25% |
| SWKS240614C00095000 | 2024-05-03 9:50AM EDT | 2024-06-14 | 2.50 | 1.80 | 2.30 | 0.00 | - | 10 | 10 | 29.46% |
| SWKS240621C00095000 | 2024-05-06 10:51AM EDT | 2024-06-21 | 2.08 | 2.10 | 2.20 | -0.60 | -22.39% | 18 | 170 | 26.38% |
| SWKS240816C00095000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 5.20 | 4.80 | 5.00 | 0.00 | - | 126 | 830 | 32.47% |
| SWKS241115C00095000 | 2024-05-03 9:43AM EDT | 2024-11-15 | 8.00 | 7.60 | 7.90 | 0.00 | - | 1 | 105 | 34.52% |
| SWKS250117C00095000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 9.80 | 8.90 | 9.20 | 0.00 | - | 8 | 202 | 34.22% |
| SWKS250620C00095000 | 2024-05-02 9:38AM EDT | 2025-06-20 | 12.25 | 11.90 | 12.40 | 0.00 | - | - | 1 | 35.29% |
| SWKS260116C00095000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 19.50 | 14.90 | 15.50 | 0.00 | - | 1 | 21 | 35.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00095000 | 2024-05-06 9:56AM EDT | 2024-05-10 | 3.00 | 3.00 | 3.40 | +0.21 | +7.53% | 1 | 527 | 30.47% |
| SWKS240517P00095000 | 2024-05-06 10:47AM EDT | 2024-05-17 | 3.79 | 3.40 | 3.70 | +0.76 | +25.08% | 5 | 429 | 25.81% |
| SWKS240524P00095000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 3.58 | 4.20 | 4.50 | 0.00 | - | 1 | 21 | 31.57% |
| SWKS240531P00095000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 4.55 | 4.40 | 4.70 | 0.00 | - | 1 | 24 | 29.20% |
| SWKS240607P00095000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 0.98 | 4.70 | 5.00 | 0.00 | - | - | 1 | 28.82% |
| SWKS240621P00095000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 5.10 | 5.10 | 5.40 | +0.34 | +7.14% | 8 | 1,232 | 27.34% |
| SWKS240816P00095000 | 2024-05-03 10:35AM EDT | 2024-08-16 | 6.90 | 7.20 | 7.30 | 0.00 | - | 15 | 155 | 28.44% |
| SWKS241115P00095000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 10.80 | 9.50 | 9.80 | 0.00 | - | 2 | 71 | 30.12% |
| SWKS250117P00095000 | 2024-05-02 9:45AM EDT | 2025-01-17 | 10.90 | 10.70 | 11.00 | 0.00 | - | 1 | 735 | 30.07% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 11.80 | 15.00 | 15.60 | 0.00 | - | 30 | 14 | 28.99% |
© 2024 Yahoo. All rights reserved.