Stanley Black & Decker, Inc. (SWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK220121C00050000 | 2020-07-09 3:52PM EST | 50.00 | 81.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SWK220121C00055000 | 2020-07-09 3:52PM EST | 55.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWK220121C00065000 | 2020-06-25 2:56PM EST | 65.00 | 73.50 | 87.70 | 90.80 | 0.00 | - | - | 0 | 0.00% |
| SWK220121C00080000 | 2020-07-09 3:52PM EST | 80.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 0.00% |
| SWK220121C00085000 | 2021-06-04 2:55PM EST | 85.00 | 127.71 | 114.20 | 118.50 | 0.00 | - | 58 | 10 | 350.81% |
| SWK220121C00090000 | 2021-06-04 12:41PM EST | 90.00 | 122.07 | 109.10 | 113.00 | 0.00 | - | 5 | 0 | 327.93% |
| SWK220121C00095000 | 2021-06-04 2:55PM EST | 95.00 | 117.91 | 104.00 | 107.90 | 0.00 | - | 22 | 1 | 308.20% |
| SWK220121C00100000 | 2021-06-07 11:34AM EST | 100.00 | 109.27 | 99.00 | 103.50 | 0.00 | - | 1 | 1 | 292.49% |
| SWK220121C00105000 | 2020-11-18 11:21AM EST | 105.00 | 81.82 | 75.50 | 80.50 | 0.00 | - | 1 | 1 | 155.44% |
| SWK220121C00110000 | 2021-06-04 12:58PM EST | 110.00 | 102.30 | 89.00 | 93.50 | 0.00 | - | 25 | 3 | 260.02% |
| SWK220121C00115000 | 2021-04-13 8:41AM EST | 115.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SWK220121C00120000 | 2020-08-28 2:27PM EST | 120.00 | 54.64 | 50.30 | 53.00 | 0.00 | - | 1 | 14 | 0.00% |
| SWK220121C00125000 | 2021-04-06 12:31PM EST | 125.00 | 79.78 | 90.00 | 94.40 | 0.00 | - | 1 | 1 | 303.22% |
| SWK220121C00130000 | 2020-06-16 8:47AM EST | 130.00 | 34.22 | 39.80 | 43.50 | 0.00 | - | 3 | 7 | 0.00% |
| SWK220121C00135000 | 2021-04-13 2:55PM EST | 135.00 | 68.30 | 79.60 | 83.80 | 0.00 | - | 2 | 3 | 268.58% |
| SWK220121C00140000 | 2021-05-12 2:04PM EST | 140.00 | 72.60 | 62.30 | 66.40 | 0.00 | - | 3 | 8 | 194.26% |
| SWK220121C00145000 | 2020-09-16 8:33AM EST | 145.00 | 37.90 | 42.20 | 46.80 | 0.00 | - | 1 | 27 | 113.57% |
| SWK220121C00150000 | 2021-04-22 8:30AM EST | 150.00 | 66.50 | 60.00 | 63.90 | 0.00 | - | 1 | 12 | 203.94% |
| SWK220121C00155000 | 2021-06-02 1:23PM EST | 155.00 | 60.00 | 47.50 | 49.10 | 0.00 | - | 3 | 17 | 153.74% |
| SWK220121C00160000 | 2021-05-03 11:45AM EST | 160.00 | 52.70 | 53.10 | 55.50 | 0.00 | - | 2 | 108 | 188.71% |
| SWK220121C00165000 | 2021-03-23 2:30PM EST | 165.00 | 35.30 | 47.70 | 48.90 | 0.00 | - | 1 | 9 | 172.07% |
| SWK220121C00170000 | 2021-06-08 8:56AM EST | 170.00 | 41.23 | 35.20 | 36.70 | 0.00 | - | 1 | 10 | 130.43% |
| SWK220121C00175000 | 2021-03-05 10:44AM EST | 175.00 | 24.50 | 32.70 | 36.30 | 0.00 | - | 2 | 30 | 132.84% |
| SWK220121C00180000 | 2021-06-24 11:07AM EST | 180.00 | 28.12 | 27.30 | 28.60 | +1.82 | +6.92% | 2 | 221 | 115.09% |
| SWK220121C00185000 | 2021-06-04 12:10PM EST | 185.00 | 33.58 | 24.10 | 24.90 | 0.00 | - | 2 | 29 | 109.09% |
| SWK220121C00190000 | 2021-06-17 1:52PM EST | 190.00 | 17.62 | 20.90 | 22.50 | 0.00 | - | 2 | 45 | 105.17% |
| SWK220121C00195000 | 2021-06-23 1:00PM EST | 195.00 | 17.30 | 17.90 | 18.60 | 0.00 | - | 1 | 175 | 98.28% |
| SWK220121C00200000 | 2021-06-18 1:42PM EST | 200.00 | 13.30 | 15.20 | 16.00 | 0.00 | - | 7 | 498 | 93.90% |
| SWK220121C00210000 | 2021-06-23 2:19PM EST | 210.00 | 10.00 | 10.60 | 11.90 | 0.00 | - | 3 | 173 | 87.00% |
| SWK220121C00220000 | 2021-06-22 9:28AM EST | 220.00 | 6.40 | 7.10 | 7.90 | 0.00 | - | 5 | 494 | 79.76% |
| SWK220121C00230000 | 2021-06-15 10:32AM EST | 230.00 | 5.93 | 4.50 | 5.10 | 0.00 | - | 6 | 193 | 74.07% |
| SWK220121C00240000 | 2021-06-17 11:35AM EST | 240.00 | 1.95 | 2.20 | 3.20 | 0.00 | - | 1 | 37 | 67.83% |
| SWK220121C00250000 | 2021-05-26 1:37PM EST | 250.00 | 4.61 | 1.65 | 2.30 | 0.00 | - | 1 | 4 | 67.98% |
| SWK220121C00270000 | 2021-05-27 9:53AM EST | 270.00 | 2.27 | 0.55 | 1.15 | 0.00 | - | 2 | 2 | 65.60% |
| SWK220121C00280000 | 2021-05-20 11:16AM EST | 280.00 | 1.40 | 0.20 | 2.30 | 0.00 | - | 1 | 2 | 75.15% |
| SWK220121C00330000 | 2021-05-25 1:44PM EST | 330.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.73% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK220121P00040000 | 2021-04-05 12:18PM EST | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 223.63% |
| SWK220121P00045000 | 2021-02-10 9:40AM EST | 45.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 247.46% |
| SWK220121P00050000 | 2020-11-02 3:30PM EST | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SWK220121P00055000 | 2020-08-03 11:37AM EST | 55.00 | 2.10 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 182.62% |
| SWK220121P00060000 | 2020-07-09 3:52PM EST | 60.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SWK220121P00065000 | 2020-11-11 3:04PM EST | 65.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 4 | 1 | 179.98% |
| SWK220121P00070000 | 2020-07-09 3:52PM EST | 70.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| SWK220121P00075000 | 2020-07-27 12:46PM EST | 75.00 | 4.40 | 1.65 | 4.70 | 0.00 | - | 1 | 13 | 171.05% |
| SWK220121P00080000 | 2021-01-27 12:06PM EST | 80.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 3 | 67 | 112.94% |
| SWK220121P00085000 | 2021-02-05 11:28AM EST | 85.00 | 1.30 | 0.10 | 1.20 | 0.00 | - | 1 | 9 | 105.08% |
| SWK220121P00090000 | 2020-11-03 3:31PM EST | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWK220121P00095000 | 2020-07-09 3:52PM EST | 95.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 25.00% |
| SWK220121P00100000 | 2021-04-16 2:21PM EST | 100.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 13 | 43 | 94.92% |
| SWK220121P00105000 | 2021-06-21 8:59AM EST | 105.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 1 | 11 | 72.51% |
| SWK220121P00110000 | 2020-10-26 12:26PM EST | 110.00 | 6.60 | 3.20 | 4.40 | 0.00 | - | 1 | 1 | 110.18% |
| SWK220121P00115000 | 2021-02-17 11:24AM EST | 115.00 | 4.50 | 1.25 | 2.00 | 0.00 | - | 1 | 341 | 80.22% |
| SWK220121P00120000 | 2021-03-01 1:08PM EST | 120.00 | 2.65 | 0.65 | 2.40 | 0.00 | - | 1 | 12 | 72.46% |
| SWK220121P00125000 | 2021-04-28 1:13PM EST | 125.00 | 0.97 | 0.50 | 1.00 | 0.00 | - | 3 | 10 | 56.03% |
| SWK220121P00130000 | 2021-05-07 12:07PM EST | 130.00 | 0.99 | 0.85 | 1.20 | 0.00 | - | 1 | 50 | 54.32% |
| SWK220121P00135000 | 2021-04-29 1:32PM EST | 135.00 | 1.63 | 0.85 | 1.55 | 0.00 | - | 1 | 158 | 50.68% |
| SWK220121P00140000 | 2021-05-13 12:36PM EST | 140.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| SWK220121P00145000 | 2021-04-20 12:54PM EST | 145.00 | 2.95 | 1.65 | 3.60 | 0.00 | - | 1 | 97 | 50.53% |
| SWK220121P00150000 | 2021-06-09 11:41AM EST | 150.00 | 2.40 | 2.20 | 2.60 | 0.00 | - | 1 | 121 | 44.02% |
| SWK220121P00155000 | 2021-05-10 8:54AM EST | 155.00 | 2.10 | 2.65 | 3.10 | 0.00 | - | 1 | 93 | 40.50% |
| SWK220121P00160000 | 2021-06-14 10:00AM EST | 160.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 1 | 107 | 37.81% |
| SWK220121P00165000 | 2021-06-16 1:07PM EST | 165.00 | 5.20 | 4.00 | 4.60 | 0.00 | - | 1 | 63 | 33.72% |
| SWK220121P00170000 | 2020-07-09 3:52PM EST | 170.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 1.56% |
| SWK220121P00180000 | 2021-06-16 1:50PM EST | 180.00 | 9.00 | 7.30 | 8.00 | 0.00 | - | 3 | 69 | 18.52% |
| SWK220121P00190000 | 2021-06-22 10:36AM EST | 190.00 | 11.61 | 10.70 | 11.30 | 0.00 | - | 3 | 79 | 0.00% |
| SWK220121P00195000 | 2021-06-22 10:36AM EST | 195.00 | 13.73 | 12.60 | 13.30 | 0.00 | - | 3 | 57 | 0.00% |
| SWK220121P00200000 | 2021-06-16 1:47PM EST | 200.00 | 17.60 | 14.90 | 15.60 | 0.00 | - | 3 | 133 | 0.00% |
| SWK220121P00210000 | 2021-06-08 10:31AM EST | 210.00 | 18.80 | 20.10 | 21.50 | 0.00 | - | 1 | 44 | 0.00% |
| SWK220121P00230000 | 2021-05-05 2:20PM EST | 230.00 | 28.99 | 26.90 | 29.40 | 0.00 | - | 3 | 0 | 0.00% |
| SWK220121P00250000 | 2021-04-13 8:30AM EST | 250.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
