Stanley Black & Decker, Inc. (SWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK221021C00075000 | 2022-08-04 12:17PM EDT | 75.00 | 20.58 | 23.90 | 25.00 | 0.00 | - | - | 7 | 335.64% |
| SWK221021C00080000 | 2022-07-29 2:38PM EDT | 80.00 | 17.36 | 19.50 | 20.20 | 0.00 | - | - | 7 | 293.75% |
| SWK221021C00085000 | 2022-08-09 12:25PM EDT | 85.00 | 9.80 | 15.10 | 15.80 | 0.00 | - | 1 | 20 | 255.05% |
| SWK221021C00090000 | 2022-08-10 9:38AM EDT | 90.00 | 7.96 | 11.30 | 11.70 | +0.76 | +10.56% | 3 | 119 | 221.63% |
| SWK221021C00095000 | 2022-08-11 12:03PM EDT | 95.00 | 7.48 | 8.00 | 8.40 | +2.48 | +49.60% | 5 | 289 | 194.53% |
| SWK221021C00100000 | 2022-08-11 11:46AM EDT | 100.00 | 5.10 | 5.30 | 5.60 | +2.45 | +92.45% | 12 | 1,122 | 170.85% |
| SWK221021C00105000 | 2022-08-11 2:22PM EDT | 105.00 | 3.49 | 3.30 | 3.60 | +1.89 | +118.12% | 16 | 286 | 152.83% |
| SWK221021C00110000 | 2022-08-11 2:23PM EDT | 110.00 | 2.11 | 1.95 | 2.15 | +1.16 | +122.11% | 41 | 1,446 | 138.48% |
| SWK221021C00115000 | 2022-08-11 10:05AM EDT | 115.00 | 1.05 | 1.10 | 1.30 | -0.10 | -8.70% | 10 | 1,419 | 128.71% |
| SWK221021C00120000 | 2022-08-10 10:13AM EDT | 120.00 | 0.45 | 0.60 | 0.75 | -0.17 | -27.42% | 2 | 187 | 121.09% |
| SWK221021C00125000 | 2022-08-11 10:58AM EDT | 125.00 | 0.43 | 0.35 | 0.50 | +0.06 | +16.22% | 1 | 159 | 118.36% |
| SWK221021C00130000 | 2022-08-11 2:23PM EDT | 130.00 | 0.49 | 0.25 | 0.60 | -0.21 | -30.00% | 1 | 329 | 126.07% |
| SWK221021C00135000 | 2022-08-01 9:31AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 101 | 130.47% |
| SWK221021C00140000 | 2022-08-11 10:03AM EDT | 140.00 | 0.25 | 0.00 | 0.50 | -0.10 | -28.57% | 5 | 341 | 128.52% |
| SWK221021C00145000 | 2022-08-10 10:49AM EDT | 145.00 | 0.20 | 0.00 | 0.75 | -0.05 | -20.00% | 2 | 49 | 143.95% |
| SWK221021C00150000 | 2022-07-13 1:16PM EDT | 150.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 616 | 185.01% |
| SWK221021C00155000 | 2022-07-08 10:27AM EDT | 155.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 936 | 146.48% |
| SWK221021C00160000 | 2022-08-01 11:57AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 29 | 161.91% |
| SWK221021C00185000 | 2022-07-29 1:43PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 81 | 151.56% |
| SWK221021C00220000 | 2022-07-20 12:29PM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 177.34% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK221021P00055000 | 2022-08-04 9:30AM EDT | 55.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | - | 13 | 106.64% |
| SWK221021P00060000 | 2022-08-09 1:00PM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 83.01% |
| SWK221021P00065000 | 2022-08-09 3:51PM EDT | 65.00 | 0.36 | 0.05 | 1.05 | 0.00 | - | 5 | 17 | 69.87% |
| SWK221021P00070000 | 2022-08-09 3:51PM EDT | 70.00 | 0.72 | 0.10 | 0.80 | 0.00 | - | 7 | 601 | 55.86% |
| SWK221021P00075000 | 2022-08-11 10:58AM EDT | 75.00 | 0.61 | 0.60 | 0.75 | -0.69 | -53.08% | 1 | 107 | 32.30% |
| SWK221021P00080000 | 2022-08-11 12:59PM EDT | 80.00 | 1.15 | 1.05 | 1.20 | -0.87 | -43.07% | 2 | 203 | 8.42% |
| SWK221021P00085000 | 2022-08-11 2:14PM EDT | 85.00 | 1.85 | 1.75 | 1.95 | -1.45 | -43.94% | 5 | 334 | 0.00% |
| SWK221021P00090000 | 2022-08-11 1:39PM EDT | 90.00 | 2.80 | 2.80 | 3.00 | -2.42 | -46.36% | 7 | 218 | 0.00% |
| SWK221021P00095000 | 2022-08-11 1:31PM EDT | 95.00 | 4.40 | 4.40 | 4.80 | -3.25 | -42.48% | 12 | 304 | 0.00% |
| SWK221021P00100000 | 2022-08-11 1:31PM EDT | 100.00 | 6.90 | 6.60 | 7.00 | -0.80 | -10.39% | 11 | 799 | 0.00% |
| SWK221021P00105000 | 2022-08-08 10:13AM EDT | 105.00 | 9.90 | 9.60 | 10.00 | 0.00 | - | 3 | 159 | 0.00% |
| SWK221021P00110000 | 2022-08-11 1:19PM EDT | 110.00 | 13.40 | 13.30 | 13.70 | -5.97 | -30.82% | 40 | 1,133 | 0.00% |
| SWK221021P00115000 | 2022-08-11 10:15AM EDT | 115.00 | 18.00 | 17.50 | 17.80 | -6.25 | -25.77% | 30 | 1,349 | 0.00% |
| SWK221021P00120000 | 2022-07-29 9:54AM EDT | 120.00 | 24.64 | 21.90 | 22.60 | 0.00 | - | - | 346 | 0.00% |
| SWK221021P00125000 | 2022-08-09 12:55PM EDT | 125.00 | 33.15 | 26.60 | 27.30 | 0.00 | - | 3 | 2,220 | 0.00% |
| SWK221021P00130000 | 2022-08-01 10:29AM EDT | 130.00 | 33.35 | 31.30 | 32.10 | 0.00 | - | - | 2,246 | 0.00% |
| SWK221021P00135000 | 2022-08-11 11:08AM EDT | 135.00 | 36.50 | 36.50 | 37.10 | -6.40 | -14.92% | 1 | 133 | 0.00% |
| SWK221021P00140000 | 2022-08-08 9:31AM EDT | 140.00 | 43.65 | 40.50 | 42.40 | 0.00 | - | - | 1,057 | 0.00% |
| SWK221021P00160000 | 2022-07-29 1:20PM EDT | 160.00 | 66.05 | 59.70 | 63.80 | 0.00 | - | - | 7 | 0.00% |
| SWK221021P00180000 | 2022-07-29 1:20PM EDT | 180.00 | 86.20 | 81.20 | 82.10 | 0.00 | - | - | 10 | 0.00% |
| SWK221021P00190000 | 2022-07-29 1:36PM EDT | 190.00 | 96.50 | 91.00 | 93.10 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
