SWK - Stanley Black & Decker, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK250117C00040000 | 2023-06-02 12:42PM EDT | 40.00 | 40.93 | 44.70 | 47.50 | 0.00 | - | 13 | 22 | 47.19% |
| SWK250117C00045000 | 2023-03-28 2:24PM EDT | 45.00 | 33.67 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWK250117C00050000 | 2023-05-31 10:52AM EDT | 50.00 | 28.70 | 36.60 | 38.90 | 0.00 | - | 1 | 24 | 43.34% |
| SWK250117C00055000 | 2023-02-02 10:51AM EDT | 55.00 | 41.00 | 33.30 | 37.10 | 0.00 | - | 1 | 1 | 50.70% |
| SWK250117C00060000 | 2023-05-22 3:30PM EDT | 60.00 | 27.50 | 29.40 | 31.10 | 0.00 | - | 10 | 12 | 40.59% |
| SWK250117C00065000 | 2023-06-07 10:10AM EDT | 65.00 | 26.50 | 26.10 | 28.10 | 0.00 | - | 1 | 88 | 41.21% |
| SWK250117C00070000 | 2023-06-02 1:23PM EDT | 70.00 | 19.55 | 22.70 | 24.70 | 0.00 | - | 60 | 44 | 39.76% |
| SWK250117C00075000 | 2023-06-05 9:31AM EDT | 75.00 | 17.20 | 19.40 | 21.60 | 0.00 | - | 1 | 29 | 38.61% |
| SWK250117C00080000 | 2023-06-07 2:44PM EDT | 80.00 | 20.10 | 16.80 | 18.90 | 0.00 | - | 54 | 225 | 37.94% |
| SWK250117C00085000 | 2023-06-07 11:29AM EDT | 85.00 | 16.30 | 14.70 | 16.30 | 0.00 | - | 3 | 185 | 36.95% |
| SWK250117C00090000 | 2023-06-08 11:51AM EDT | 90.00 | 13.10 | 12.50 | 14.50 | +2.05 | +18.55% | 1 | 345 | 37.32% |
| SWK250117C00095000 | 2023-05-31 10:40AM EDT | 95.00 | 11.91 | 10.90 | 11.70 | +5.21 | +77.76% | 1 | 799 | 34.88% |
| SWK250117C00100000 | 2023-06-01 10:21AM EDT | 100.00 | 5.30 | 8.70 | 10.40 | 0.00 | - | 2 | 339 | 35.40% |
| SWK250117C00105000 | 2023-06-08 12:02PM EDT | 105.00 | 8.00 | 7.90 | 8.30 | +1.50 | +23.08% | 3 | 1,446 | 33.61% |
| SWK250117C00110000 | 2023-06-08 12:00PM EDT | 110.00 | 6.70 | 6.60 | 7.00 | +1.15 | +20.72% | 2 | 51 | 33.24% |
| SWK250117C00115000 | 2023-06-08 11:58AM EDT | 115.00 | 5.60 | 5.50 | 5.90 | -0.80 | -12.50% | 2 | 648 | 32.95% |
| SWK250117C00120000 | 2023-05-31 1:51PM EDT | 120.00 | 2.50 | 4.20 | 4.90 | 0.00 | - | 2 | 783 | 32.53% |
| SWK250117C00125000 | 2023-06-08 10:38AM EDT | 125.00 | 3.80 | 3.40 | 4.00 | -0.36 | -8.65% | 5 | 179 | 31.98% |
| SWK250117C00130000 | 2023-06-06 12:01PM EDT | 130.00 | 2.07 | 2.70 | 3.90 | 0.00 | - | 1 | 61 | 33.55% |
| SWK250117C00135000 | 2023-06-07 9:43AM EDT | 135.00 | 2.20 | 2.15 | 3.10 | 0.00 | - | 5 | 136 | 32.71% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK250117P00040000 | 2023-06-07 12:06PM EDT | 40.00 | 1.12 | 0.70 | 1.30 | 0.00 | - | 6 | 121 | 44.34% |
| SWK250117P00045000 | 2023-06-07 10:15AM EDT | 45.00 | 1.92 | 1.40 | 2.05 | 0.00 | - | 4 | 26 | 43.79% |
| SWK250117P00050000 | 2023-06-05 2:15PM EDT | 50.00 | 3.10 | 2.25 | 2.85 | 0.00 | - | 1 | 47 | 42.36% |
| SWK250117P00055000 | 2023-06-01 9:47AM EDT | 55.00 | 5.45 | 3.10 | 3.50 | 0.00 | - | 1 | 24 | 39.58% |
| SWK250117P00060000 | 2023-05-19 2:37PM EDT | 60.00 | 5.70 | 4.20 | 5.00 | 0.00 | - | 3 | 48 | 39.71% |
| SWK250117P00065000 | 2023-06-06 10:38AM EDT | 65.00 | 6.50 | 5.40 | 6.40 | 0.00 | - | 100 | 236 | 38.55% |
| SWK250117P00070000 | 2023-06-07 10:06AM EDT | 70.00 | 7.20 | 6.90 | 8.00 | -0.04 | -0.55% | 1 | 152 | 37.37% |
| SWK250117P00075000 | 2023-06-07 3:54PM EDT | 75.00 | 8.80 | 8.80 | 9.60 | 0.00 | - | 136 | 303 | 35.62% |
| SWK250117P00080000 | 2023-06-07 10:39AM EDT | 80.00 | 10.59 | 10.80 | 12.00 | 0.00 | - | 1 | 440 | 35.37% |
| SWK250117P00085000 | 2023-06-05 3:38PM EDT | 85.00 | 15.70 | 12.60 | 14.10 | 0.00 | - | 9 | 82 | 33.79% |
| SWK250117P00090000 | 2023-05-26 2:30PM EDT | 90.00 | 19.50 | 15.00 | 16.50 | 0.00 | - | 41 | 240 | 32.39% |
| SWK250117P00095000 | 2023-05-03 2:26PM EDT | 95.00 | 18.90 | 19.90 | 22.00 | 0.00 | - | 2 | 12 | 37.55% |
| SWK250117P00100000 | 2023-05-04 1:07PM EDT | 100.00 | 22.90 | 23.00 | 26.00 | 0.00 | - | 1 | 13 | 38.78% |
| SWK250117P00105000 | 2023-05-16 3:20PM EDT | 105.00 | 30.30 | 23.90 | 26.00 | 0.00 | - | 10 | 11 | 30.17% |
| SWK250117P00110000 | 2022-10-19 10:00AM EDT | 110.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SWK250117P00115000 | 2023-05-03 9:50AM EDT | 115.00 | 32.75 | 37.30 | 39.60 | 0.00 | - | 1 | 21 | 44.15% |
| SWK250117P00120000 | 2023-04-14 1:25PM EDT | 120.00 | 42.23 | 41.80 | 44.40 | 0.00 | - | 20 | 23 | 46.08% |
| SWK250117P00125000 | 2022-12-22 2:28PM EDT | 125.00 | 54.05 | 38.70 | 43.30 | 0.00 | - | 1 | 2 | 32.49% |
| SWK250117P00130000 | 2022-09-21 3:40PM EDT | 130.00 | 48.85 | 55.00 | 60.00 | 0.00 | - | - | 2 | 57.77% |
| SWK250117P00135000 | 2022-11-14 10:30AM EDT | 135.00 | 53.17 | 51.10 | 55.90 | 0.00 | - | 3 | 3 | 43.49% |
© 2023 Yahoo. All rights reserved.