Stanley Black & Decker, Inc. (SWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240119C00050000 | 2022-08-03 2:12PM EST | 50.00 | 44.50 | 47.00 | 52.00 | 0.00 | - | - | 1 | 66.24% |
| SWK240119C00055000 | 2022-07-28 11:42AM EST | 55.00 | 47.47 | 43.90 | 46.10 | 0.00 | - | - | 1 | 61.48% |
| SWK240119C00060000 | 2022-08-08 11:06AM EST | 60.00 | 39.50 | 39.70 | 42.00 | 0.00 | - | - | 1 | 58.52% |
| SWK240119C00065000 | 2022-08-03 8:42AM EST | 65.00 | 32.40 | 35.50 | 37.90 | 0.00 | - | - | 1 | 55.24% |
| SWK240119C00070000 | 2022-08-09 2:25PM EST | 70.00 | 28.00 | 31.50 | 34.60 | 0.00 | - | 1 | 2 | 53.64% |
| SWK240119C00075000 | 2022-08-09 10:42AM EST | 75.00 | 24.43 | 28.40 | 30.60 | 0.00 | - | 1 | 1 | 51.83% |
| SWK240119C00080000 | 2022-08-11 1:15PM EST | 80.00 | 26.80 | 25.00 | 27.20 | +3.63 | +15.67% | 1 | 25 | 53.52% |
| SWK240119C00085000 | 2022-08-03 2:11PM EST | 85.00 | 20.00 | 21.60 | 24.80 | 0.00 | - | - | 3 | 53.97% |
| SWK240119C00090000 | 2022-08-10 12:09PM EST | 90.00 | 18.00 | 19.10 | 22.30 | +1.30 | +7.78% | 6 | 15 | 53.45% |
| SWK240119C00095000 | 2022-08-09 11:35AM EST | 95.00 | 14.20 | 17.10 | 18.70 | 0.00 | - | 60 | 65 | 49.35% |
| SWK240119C00100000 | 2022-08-11 9:11AM EST | 100.00 | 15.78 | 14.70 | 16.50 | +0.38 | +2.47% | 8 | 94 | 48.69% |
| SWK240119C00105000 | 2022-08-10 9:09AM EST | 105.00 | 12.50 | 12.30 | 14.50 | +0.20 | +1.63% | 1 | 45 | 48.06% |
| SWK240119C00110000 | 2022-08-11 1:26PM EST | 110.00 | 12.20 | 10.90 | 12.70 | +3.22 | +35.86% | 1 | 23 | 47.48% |
| SWK240119C00115000 | 2022-08-09 9:43AM EST | 115.00 | 8.51 | 8.70 | 11.00 | 0.00 | - | 1 | 9 | 46.70% |
| SWK240119C00120000 | 2022-08-11 1:18PM EST | 120.00 | 8.90 | 7.20 | 9.60 | +2.20 | +32.84% | 1 | 184 | 46.30% |
| SWK240119C00125000 | 2022-08-11 11:26AM EST | 125.00 | 7.35 | 7.00 | 8.30 | +1.75 | +31.25% | 2 | 336 | 45.76% |
| SWK240119C00130000 | 2022-08-11 9:32AM EST | 130.00 | 7.00 | 5.40 | 7.10 | +2.00 | +40.00% | 6 | 3 | 45.09% |
| SWK240119C00135000 | 2022-08-11 11:34AM EST | 135.00 | 5.03 | 4.80 | 6.10 | +0.92 | +22.38% | 1 | 30 | 44.64% |
| SWK240119C00140000 | 2022-08-11 11:34AM EST | 140.00 | 4.23 | 3.80 | 5.20 | +0.81 | +23.68% | 1 | 8 | 44.12% |
| SWK240119C00150000 | 2022-08-08 10:01AM EST | 150.00 | 4.00 | 2.65 | 3.80 | 0.00 | - | - | 46 | 43.40% |
| SWK240119C00155000 | 2022-07-19 9:24AM EST | 155.00 | 5.40 | 2.10 | 3.30 | 0.00 | - | - | 1 | 43.34% |
| SWK240119C00160000 | 2022-08-08 11:21AM EST | 160.00 | 3.40 | 1.70 | 2.90 | 0.00 | - | - | 5 | 43.41% |
| SWK240119C00165000 | 2022-08-09 1:58PM EST | 165.00 | 1.50 | 1.05 | 2.35 | 0.00 | - | 1 | 3 | 42.54% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240119P00050000 | 2022-08-11 1:06PM EST | 50.00 | 1.75 | 1.40 | 1.80 | -0.45 | -20.45% | 3 | 16 | 51.56% |
| SWK240119P00055000 | 2022-08-09 10:45AM EST | 55.00 | 2.85 | 2.10 | 2.65 | 0.00 | - | 7 | 19 | 50.93% |
| SWK240119P00060000 | 2022-08-08 8:56AM EST | 60.00 | 3.30 | 2.55 | 3.50 | 0.00 | - | 1 | 14 | 51.07% |
| SWK240119P00065000 | 2022-08-09 12:39PM EST | 65.00 | 5.10 | 2.95 | 4.50 | 0.00 | - | 1 | 3 | 49.41% |
| SWK240119P00070000 | 2022-08-08 10:07AM EST | 70.00 | 5.40 | 4.80 | 5.80 | 0.00 | - | 1 | 38 | 48.33% |
| SWK240119P00075000 | 2022-08-09 10:41AM EST | 75.00 | 8.11 | 5.40 | 7.00 | 0.00 | - | 1 | 40 | 46.16% |
| SWK240119P00080000 | 2022-08-09 10:58AM EST | 80.00 | 10.03 | 7.50 | 8.50 | 0.00 | - | 1 | 43 | 44.48% |
| SWK240119P00085000 | 2022-08-10 2:44PM EST | 85.00 | 10.70 | 8.40 | 11.40 | -1.30 | -10.83% | 3 | 24 | 46.44% |
| SWK240119P00090000 | 2022-08-09 11:13AM EST | 90.00 | 14.40 | 9.60 | 12.00 | 0.00 | - | 4 | 11 | 40.89% |
| SWK240119P00095000 | 2022-08-10 2:42PM EST | 95.00 | 16.60 | 13.50 | 14.50 | +1.35 | +8.85% | - | 3 | 40.29% |
| SWK240119P00100000 | 2022-08-08 9:30AM EST | 100.00 | 16.90 | 16.10 | 17.10 | 0.00 | - | 1 | 7 | 39.30% |
| SWK240119P00105000 | 2022-08-05 10:39AM EST | 105.00 | 21.10 | 18.70 | 19.80 | 0.00 | - | - | 4 | 37.93% |
| SWK240119P00110000 | 2022-08-09 11:08AM EST | 110.00 | 26.17 | 21.60 | 23.40 | 0.00 | - | 1 | 1 | 38.35% |
| SWK240119P00115000 | 2022-08-09 11:23AM EST | 115.00 | 29.95 | 24.90 | 26.50 | 0.00 | - | 2 | 33 | 36.82% |
| SWK240119P00120000 | 2022-08-04 9:29AM EST | 120.00 | 31.10 | 28.00 | 30.80 | 0.00 | - | - | 2 | 38.12% |
| SWK240119P00125000 | 2022-07-25 1:04PM EST | 125.00 | 24.40 | 31.20 | 34.30 | 0.00 | - | - | 1 | 36.58% |
| SWK240119P00130000 | 2022-07-11 8:49AM EST | 130.00 | 32.00 | 38.00 | 41.10 | 0.00 | - | - | 12 | 44.80% |
| SWK240119P00135000 | 2022-08-09 11:54AM EST | 135.00 | 45.05 | 39.60 | 42.20 | 0.00 | - | 1 | 4 | 34.46% |
| SWK240119P00140000 | 2022-08-08 8:31AM EST | 140.00 | 46.00 | 43.40 | 46.20 | 0.00 | - | - | 1 | 32.47% |
| SWK240119P00150000 | 2022-07-28 8:52AM EST | 150.00 | 50.06 | 50.70 | 54.50 | 0.00 | - | - | 1 | 25.15% |
| SWK240119P00165000 | 2022-08-11 12:29PM EST | 165.00 | 67.30 | 65.00 | 68.60 | -0.95 | -1.39% | 1 | 18 | 0.00% |
© 2023 Yahoo. All rights reserved.
