SWK - Stanley Black & Decker, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240119C00040000 | 2023-03-29 10:16AM EDT | 40.00 | 38.60 | 46.00 | 47.20 | 0.00 | - | 2 | 2 | 112.52% |
| SWK240119C00045000 | 2023-02-17 2:42PM EDT | 45.00 | 44.54 | 33.40 | 35.00 | 0.00 | - | 3 | 7 | 0.00% |
| SWK240119C00050000 | 2023-05-17 3:46PM EDT | 50.00 | 32.42 | 31.50 | 32.60 | 0.00 | - | 4 | 101 | 54.97% |
| SWK240119C00055000 | 2023-06-02 11:38AM EDT | 55.00 | 26.25 | 27.00 | 28.30 | +0.94 | +3.71% | 1 | 16 | 52.01% |
| SWK240119C00060000 | 2023-06-02 2:35PM EDT | 60.00 | 23.00 | 22.90 | 24.10 | -5.55 | -19.44% | 13 | 75 | 48.69% |
| SWK240119C00065000 | 2023-06-02 2:35PM EDT | 65.00 | 19.10 | 19.20 | 20.00 | -3.40 | -15.11% | 11 | 47 | 45.03% |
| SWK240119C00070000 | 2023-06-01 10:43AM EDT | 70.00 | 11.50 | 15.30 | 16.20 | 0.00 | - | 3 | 132 | 41.93% |
| SWK240119C00075000 | 2023-06-01 3:47PM EDT | 75.00 | 9.30 | 12.10 | 13.00 | 0.00 | - | 3 | 121 | 40.30% |
| SWK240119C00080000 | 2023-06-01 10:27AM EDT | 80.00 | 6.25 | 9.50 | 9.90 | 0.00 | - | 1 | 296 | 37.66% |
| SWK240119C00085000 | 2023-06-02 11:55AM EDT | 85.00 | 6.68 | 7.10 | 7.40 | +1.58 | +30.98% | 5 | 371 | 35.94% |
| SWK240119C00090000 | 2023-06-02 2:39PM EDT | 90.00 | 5.10 | 5.10 | 5.50 | +1.80 | +54.55% | 8 | 574 | 35.05% |
| SWK240119C00095000 | 2023-06-01 2:03PM EDT | 95.00 | 2.19 | 3.40 | 4.10 | 0.00 | - | 1 | 325 | 34.73% |
| SWK240119C00100000 | 2023-06-02 10:51AM EDT | 100.00 | 2.20 | 2.35 | 3.50 | +0.74 | +50.68% | 6 | 400 | 36.76% |
| SWK240119C00105000 | 2023-06-02 10:20AM EDT | 105.00 | 1.40 | 1.60 | 2.05 | +0.35 | +33.33% | 1 | 197 | 33.44% |
| SWK240119C00110000 | 2023-06-02 3:39PM EDT | 110.00 | 1.15 | 1.05 | 1.55 | +0.06 | +5.50% | 27 | 236 | 33.86% |
| SWK240119C00115000 | 2023-06-02 10:20AM EDT | 115.00 | 0.60 | 0.40 | 0.90 | +0.10 | +20.00% | 1 | 267 | 32.01% |
| SWK240119C00120000 | 2023-05-16 3:07PM EDT | 120.00 | 0.57 | 0.25 | 0.50 | 0.00 | - | 5 | 202 | 30.52% |
| SWK240119C00125000 | 2023-05-31 9:30AM EDT | 125.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 253 | 32.20% |
| SWK240119C00130000 | 2023-06-01 11:06AM EDT | 130.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 52 | 32.86% |
| SWK240119C00135000 | 2023-04-28 10:56AM EDT | 135.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 2 | 57 | 31.84% |
| SWK240119C00140000 | 2023-05-03 11:03AM EDT | 140.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 32.23% |
| SWK240119C00145000 | 2023-06-02 11:18AM EDT | 145.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 8 | 33.94% |
| SWK240119C00150000 | 2023-04-28 3:00PM EDT | 150.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 172 | 35.55% |
| SWK240119C00155000 | 2023-04-13 11:34AM EDT | 155.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 38.62% |
| SWK240119C00160000 | 2023-02-01 4:47PM EDT | 160.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 15 | 38 | 53.35% |
| SWK240119C00165000 | 2023-05-05 2:38PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 37.99% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240119P00040000 | 2023-06-02 11:50AM EDT | 40.00 | 0.30 | 0.15 | 0.35 | -0.15 | -33.33% | 4 | 357 | 50.29% |
| SWK240119P00045000 | 2023-05-31 10:35AM EDT | 45.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 3 | 83 | 47.85% |
| SWK240119P00050000 | 2023-05-17 3:17PM EDT | 50.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 4 | 169 | 45.90% |
| SWK240119P00055000 | 2023-06-02 1:17PM EDT | 55.00 | 1.50 | 1.30 | 1.50 | -0.70 | -31.82% | 3 | 113 | 43.34% |
| SWK240119P00060000 | 2023-05-31 3:53PM EDT | 60.00 | 3.20 | 1.95 | 2.20 | 0.00 | - | 2 | 1,033 | 41.04% |
| SWK240119P00065000 | 2023-06-01 3:20PM EDT | 65.00 | 4.20 | 2.90 | 3.30 | 0.00 | - | 3 | 387 | 39.76% |
| SWK240119P00070000 | 2023-06-02 10:04AM EDT | 70.00 | 5.15 | 4.10 | 4.40 | -0.85 | -14.17% | 8 | 471 | 36.89% |
| SWK240119P00075000 | 2023-06-02 2:43PM EDT | 75.00 | 6.10 | 5.60 | 6.20 | -2.20 | -26.51% | 8 | 620 | 35.78% |
| SWK240119P00080000 | 2023-06-01 1:32PM EDT | 80.00 | 10.90 | 7.80 | 8.10 | 0.00 | - | 1 | 394 | 33.42% |
| SWK240119P00085000 | 2023-06-02 3:15PM EDT | 85.00 | 10.58 | 10.10 | 11.40 | -0.72 | -6.37% | 1 | 349 | 34.91% |
| SWK240119P00090000 | 2023-06-01 10:04AM EDT | 90.00 | 18.30 | 13.00 | 13.70 | 0.00 | - | 1 | 218 | 30.70% |
| SWK240119P00095000 | 2023-05-09 10:39AM EDT | 95.00 | 16.90 | 16.40 | 17.50 | 0.00 | - | 10 | 88 | 30.90% |
| SWK240119P00100000 | 2023-03-29 2:49PM EDT | 100.00 | 23.80 | 17.70 | 18.20 | 0.00 | - | 1 | 42 | 0.00% |
| SWK240119P00105000 | 2023-06-02 9:44AM EDT | 105.00 | 27.28 | 24.60 | 25.50 | -2.88 | -9.55% | 21 | 27 | 28.42% |
| SWK240119P00110000 | 2023-06-02 1:49PM EDT | 110.00 | 29.50 | 28.80 | 30.00 | +1.05 | +3.69% | 10 | 119 | 27.69% |
| SWK240119P00115000 | 2023-02-22 1:08PM EDT | 115.00 | 31.55 | 40.30 | 41.80 | 0.00 | - | 1 | 87 | 63.61% |
| SWK240119P00120000 | 2023-05-04 1:07PM EDT | 120.00 | 34.70 | 38.00 | 40.30 | 0.00 | - | 1 | 16 | 35.94% |
| SWK240119P00125000 | 2022-12-22 2:28PM EDT | 125.00 | 53.55 | 38.40 | 41.40 | 0.00 | - | 1 | 5 | 0.00% |
| SWK240119P00130000 | 2022-09-16 3:06PM EDT | 130.00 | 45.00 | 52.30 | 56.10 | 0.00 | - | 5 | 37 | 64.92% |
| SWK240119P00135000 | 2022-11-14 10:30AM EDT | 135.00 | 52.28 | 50.20 | 54.80 | 0.00 | - | 3 | 0 | 37.72% |
| SWK240119P00140000 | 2022-08-12 3:39PM EDT | 140.00 | 43.00 | 49.60 | 53.10 | 0.00 | - | 1 | 2 | 0.00% |
| SWK240119P00145000 | 2022-09-06 1:21PM EDT | 145.00 | 60.21 | 61.50 | 66.50 | 0.00 | - | - | 4 | 57.28% |
| SWK240119P00150000 | 2022-07-28 9:52AM EDT | 150.00 | 50.06 | 58.60 | 63.20 | 0.00 | - | - | 1 | 0.00% |
| SWK240119P00165000 | 2022-08-25 12:26PM EDT | 165.00 | 71.50 | 83.50 | 88.50 | 0.00 | - | 1 | 0 | 61.52% |
© 2023 Yahoo. All rights reserved.