Stanley Black & Decker, Inc. (SWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240119C00050000 | 2022-08-03 3:12PM EDT | 50.00 | 44.50 | 47.00 | 52.00 | 0.00 | - | - | 1 | 169.84% |
| SWK240119C00055000 | 2022-07-28 12:42PM EDT | 55.00 | 47.47 | 43.90 | 46.10 | 0.00 | - | - | 1 | 152.69% |
| SWK240119C00060000 | 2022-08-08 12:06PM EDT | 60.00 | 39.50 | 39.70 | 42.00 | 0.00 | - | - | 1 | 139.33% |
| SWK240119C00065000 | 2022-08-03 9:42AM EDT | 65.00 | 32.40 | 35.50 | 37.90 | 0.00 | - | - | 1 | 127.17% |
| SWK240119C00070000 | 2022-08-09 3:25PM EDT | 70.00 | 28.00 | 31.50 | 34.60 | 0.00 | - | 1 | 2 | 118.09% |
| SWK240119C00075000 | 2022-08-09 11:42AM EDT | 75.00 | 24.43 | 28.40 | 30.60 | 0.00 | - | 1 | 1 | 109.81% |
| SWK240119C00080000 | 2022-08-11 2:15PM EDT | 80.00 | 26.80 | 25.00 | 27.20 | +3.63 | +15.67% | 1 | 25 | 102.34% |
| SWK240119C00085000 | 2022-08-03 3:11PM EDT | 85.00 | 20.00 | 21.60 | 24.80 | 0.00 | - | - | 3 | 96.83% |
| SWK240119C00090000 | 2022-08-10 1:09PM EDT | 90.00 | 18.00 | 19.10 | 22.30 | +1.30 | +7.78% | 6 | 15 | 92.67% |
| SWK240119C00095000 | 2022-08-09 12:35PM EDT | 95.00 | 14.20 | 17.10 | 18.70 | 0.00 | - | 60 | 65 | 87.15% |
| SWK240119C00100000 | 2022-08-11 10:11AM EDT | 100.00 | 15.78 | 14.70 | 16.50 | +0.38 | +2.47% | 8 | 94 | 83.18% |
| SWK240119C00105000 | 2022-08-10 10:09AM EDT | 105.00 | 12.50 | 12.30 | 14.50 | +0.20 | +1.63% | 1 | 45 | 79.21% |
| SWK240119C00110000 | 2022-08-11 2:26PM EDT | 110.00 | 12.20 | 10.90 | 12.70 | +3.22 | +35.86% | 1 | 23 | 77.04% |
| SWK240119C00115000 | 2022-08-09 10:43AM EDT | 115.00 | 8.51 | 8.70 | 11.00 | 0.00 | - | 1 | 9 | 73.15% |
| SWK240119C00120000 | 2022-08-11 2:18PM EDT | 120.00 | 8.90 | 7.20 | 9.60 | +2.20 | +32.84% | 1 | 184 | 70.69% |
| SWK240119C00125000 | 2022-08-11 12:26PM EDT | 125.00 | 7.35 | 7.00 | 8.30 | +1.75 | +31.25% | 2 | 336 | 70.59% |
| SWK240119C00130000 | 2022-08-11 10:32AM EDT | 130.00 | 7.00 | 5.40 | 7.10 | +2.00 | +40.00% | 6 | 3 | 67.47% |
| SWK240119C00135000 | 2022-08-11 12:34PM EDT | 135.00 | 5.03 | 4.80 | 6.10 | +0.92 | +22.38% | 1 | 30 | 66.43% |
| SWK240119C00140000 | 2022-08-11 12:34PM EDT | 140.00 | 4.23 | 3.80 | 5.20 | +0.81 | +23.68% | 1 | 8 | 64.32% |
| SWK240119C00150000 | 2022-08-08 11:01AM EDT | 150.00 | 4.00 | 2.65 | 3.80 | 0.00 | - | - | 46 | 61.84% |
| SWK240119C00155000 | 2022-07-19 10:24AM EDT | 155.00 | 5.40 | 2.10 | 3.30 | 0.00 | - | - | 1 | 60.64% |
| SWK240119C00160000 | 2022-08-08 12:21PM EDT | 160.00 | 3.40 | 1.70 | 2.90 | 0.00 | - | - | 5 | 59.84% |
| SWK240119C00165000 | 2022-08-09 2:58PM EDT | 165.00 | 1.50 | 1.05 | 2.35 | 0.00 | - | 1 | 3 | 57.18% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240119P00050000 | 2022-08-11 2:06PM EDT | 50.00 | 1.75 | 1.40 | 1.80 | -0.45 | -20.45% | 3 | 16 | 44.19% |
| SWK240119P00055000 | 2022-08-09 11:45AM EDT | 55.00 | 2.85 | 2.10 | 2.65 | 0.00 | - | 7 | 19 | 42.35% |
| SWK240119P00060000 | 2022-08-08 9:56AM EDT | 60.00 | 3.30 | 2.55 | 3.50 | 0.00 | - | 1 | 14 | 39.23% |
| SWK240119P00065000 | 2022-08-09 1:39PM EDT | 65.00 | 5.10 | 2.95 | 4.50 | 0.00 | - | 1 | 3 | 35.91% |
| SWK240119P00070000 | 2022-08-08 11:07AM EDT | 70.00 | 5.40 | 4.80 | 5.80 | 0.00 | - | 1 | 38 | 32.86% |
| SWK240119P00075000 | 2022-08-09 11:41AM EDT | 75.00 | 8.11 | 5.40 | 7.00 | 0.00 | - | 1 | 40 | 28.26% |
| SWK240119P00080000 | 2022-08-09 11:58AM EDT | 80.00 | 10.03 | 7.50 | 8.50 | 0.00 | - | 1 | 43 | 23.32% |
| SWK240119P00085000 | 2022-08-10 3:44PM EDT | 85.00 | 10.70 | 8.40 | 11.40 | -1.30 | -10.83% | 3 | 24 | 21.34% |
| SWK240119P00090000 | 2022-08-09 12:13PM EDT | 90.00 | 14.40 | 9.60 | 12.00 | 0.00 | - | 4 | 11 | 0.00% |
| SWK240119P00095000 | 2022-08-10 3:42PM EDT | 95.00 | 16.60 | 13.50 | 14.50 | +1.35 | +8.85% | - | 3 | 0.00% |
| SWK240119P00100000 | 2022-08-08 10:30AM EDT | 100.00 | 16.90 | 16.10 | 17.10 | 0.00 | - | 1 | 7 | 0.00% |
| SWK240119P00105000 | 2022-08-05 11:39AM EDT | 105.00 | 21.10 | 18.70 | 19.80 | 0.00 | - | - | 4 | 0.00% |
| SWK240119P00110000 | 2022-08-09 12:08PM EDT | 110.00 | 26.17 | 21.60 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
| SWK240119P00115000 | 2022-08-09 12:23PM EDT | 115.00 | 29.95 | 24.90 | 26.50 | 0.00 | - | 2 | 33 | 0.00% |
| SWK240119P00120000 | 2022-08-04 10:29AM EDT | 120.00 | 31.10 | 28.00 | 30.80 | 0.00 | - | - | 2 | 0.00% |
| SWK240119P00125000 | 2022-07-25 2:04PM EDT | 125.00 | 24.40 | 31.20 | 34.30 | 0.00 | - | - | 1 | 0.00% |
| SWK240119P00130000 | 2022-07-11 9:49AM EDT | 130.00 | 32.00 | 38.00 | 41.10 | 0.00 | - | - | 12 | 0.00% |
| SWK240119P00135000 | 2022-08-09 12:54PM EDT | 135.00 | 45.05 | 39.60 | 42.20 | 0.00 | - | 1 | 4 | 0.00% |
| SWK240119P00140000 | 2022-08-08 9:31AM EDT | 140.00 | 46.00 | 43.40 | 46.20 | 0.00 | - | - | 1 | 0.00% |
| SWK240119P00150000 | 2022-07-28 9:52AM EDT | 150.00 | 50.06 | 50.70 | 54.50 | 0.00 | - | - | 1 | 0.00% |
| SWK240119P00165000 | 2022-08-11 1:29PM EDT | 165.00 | 67.30 | 65.00 | 68.60 | -0.95 | -1.39% | 1 | 18 | 0.00% |
© 2023 Yahoo. All rights reserved.
