Stanley Black & Decker, Inc. (SWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK220617C00105000 | 2022-05-05 3:34PM EDT | 105.00 | 19.11 | 12.10 | 13.10 | 0.00 | - | - | 1 | 46.85% |
| SWK220617C00110000 | 2022-05-20 3:42PM EDT | 110.00 | 8.50 | 8.70 | 9.30 | -1.00 | -10.53% | 59 | 3 | 44.48% |
| SWK220617C00120000 | 2022-05-20 3:39PM EDT | 120.00 | 3.03 | 3.10 | 3.60 | -1.02 | -25.19% | 32 | 54 | 40.02% |
| SWK220617C00125000 | 2022-05-20 3:39PM EDT | 125.00 | 1.62 | 1.55 | 2.10 | -0.68 | -29.57% | 404 | 319 | 40.15% |
| SWK220617C00130000 | 2022-05-20 3:36PM EDT | 130.00 | 0.80 | 0.75 | 1.20 | -0.50 | -38.46% | 10 | 194 | 40.82% |
| SWK220617C00135000 | 2022-05-20 12:28PM EDT | 135.00 | 0.32 | 0.30 | 0.55 | -0.36 | -52.94% | 1 | 1,086 | 39.50% |
| SWK220617C00140000 | 2022-05-20 11:26AM EDT | 140.00 | 0.20 | 0.20 | 0.65 | -0.10 | -33.33% | 1 | 259 | 48.34% |
| SWK220617C00145000 | 2022-05-18 9:58AM EDT | 145.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 50.54% |
| SWK220617C00150000 | 2022-05-20 1:27PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | -0.13 | -56.52% | 1 | 63 | 52.10% |
| SWK220617C00155000 | 2022-05-13 10:02AM EDT | 155.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 88 | 55.57% |
| SWK220617C00160000 | 2022-05-18 3:14PM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 62 | 146 | 54.30% |
| SWK220617C00165000 | 2022-05-09 2:58PM EDT | 165.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 179 | 60.16% |
| SWK220617C00170000 | 2022-05-09 3:01PM EDT | 170.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 56 | 64.36% |
| SWK220617C00175000 | 2022-05-06 10:38AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 30 | 64.75% |
| SWK220617C00180000 | 2022-05-11 12:50PM EDT | 180.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 2 | 46 | 70.51% |
| SWK220617C00185000 | 2022-05-13 10:00AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 46 | 81.93% |
| SWK220617C00190000 | 2022-05-10 1:13PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 208 | 79.69% |
| SWK220617C00195000 | 2022-05-10 1:13PM EDT | 195.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 76 | 88.09% |
| SWK220617C00200000 | 2022-05-10 1:13PM EDT | 200.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 42 | 91.60% |
| SWK220617C00210000 | 2022-04-18 12:40PM EDT | 210.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 92.97% |
| SWK220617C00220000 | 2022-05-04 12:05PM EDT | 220.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 96.88% |
| SWK220617C00230000 | 2022-03-21 9:42AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| SWK220617C00240000 | 2022-03-11 2:25PM EDT | 240.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 46 | 114.36% |
| SWK220617C00250000 | 2022-01-26 10:52AM EDT | 250.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 9 | 121.48% |
| SWK220617C00260000 | 2021-11-10 7:58AM EDT | 260.00 | 2.20 | 0.95 | 1.20 | 0.00 | - | - | 1 | 160.94% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK220617P00085000 | 2022-05-18 10:07AM EDT | 85.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 1 | 13 | 66.31% |
| SWK220617P00090000 | 2022-05-20 1:25PM EDT | 90.00 | 0.67 | 0.35 | 0.65 | +0.17 | +34.00% | 15 | 8 | 61.47% |
| SWK220617P00095000 | 2022-05-20 3:58PM EDT | 95.00 | 0.85 | 0.70 | 1.05 | -0.03 | -3.41% | 34 | 42 | 58.84% |
| SWK220617P00100000 | 2022-05-20 3:48PM EDT | 100.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 452 | 79 | 54.57% |
| SWK220617P00105000 | 2022-05-20 3:39PM EDT | 105.00 | 2.05 | 1.95 | 2.25 | +0.20 | +10.81% | 43 | 87 | 50.68% |
| SWK220617P00110000 | 2022-05-20 3:39PM EDT | 110.00 | 3.67 | 3.10 | 3.60 | -0.09 | -2.39% | 69 | 400 | 50.20% |
| SWK220617P00115000 | 2022-05-20 3:55PM EDT | 115.00 | 5.30 | 5.00 | 5.60 | +0.50 | +10.42% | 79 | 366 | 48.95% |
| SWK220617P00120000 | 2022-05-20 3:41PM EDT | 120.00 | 8.16 | 7.50 | 8.10 | +0.51 | +6.67% | 37 | 0 | 46.78% |
| SWK220617P00125000 | 2022-05-20 3:58PM EDT | 125.00 | 11.26 | 10.90 | 11.60 | +0.08 | +0.72% | 19 | 74 | 47.77% |
| SWK220617P00130000 | 2022-05-20 11:40AM EDT | 130.00 | 19.00 | 15.00 | 15.90 | +2.70 | +16.56% | 1 | 210 | 52.10% |
| SWK220617P00135000 | 2022-05-20 3:48PM EDT | 135.00 | 20.74 | 19.60 | 20.70 | +1.74 | +9.16% | 4 | 159 | 53.10% |
| SWK220617P00140000 | 2022-05-20 1:24PM EDT | 140.00 | 27.75 | 24.30 | 26.20 | +1.98 | +7.68% | 1 | 296 | 62.43% |
| SWK220617P00145000 | 2022-05-18 10:44AM EDT | 145.00 | 26.19 | 28.90 | 31.40 | 0.00 | - | 1 | 373 | 68.58% |
| SWK220617P00150000 | 2022-05-20 3:42PM EDT | 150.00 | 35.00 | 33.20 | 36.60 | +1.83 | +5.52% | 2 | 476 | 71.80% |
| SWK220617P00155000 | 2022-05-18 9:33AM EDT | 155.00 | 35.10 | 38.00 | 41.70 | 0.00 | - | 1 | 303 | 77.34% |
| SWK220617P00160000 | 2022-05-20 1:38PM EDT | 160.00 | 47.50 | 43.90 | 46.60 | +2.17 | +4.79% | 2 | 152 | 89.80% |
| SWK220617P00165000 | 2022-05-11 12:07PM EDT | 165.00 | 51.47 | 48.80 | 51.60 | +6.39 | +14.17% | 10 | 175 | 94.92% |
| SWK220617P00170000 | 2022-05-11 12:07PM EDT | 170.00 | 50.10 | 53.10 | 56.60 | 0.00 | - | 3 | 228 | 94.43% |
| SWK220617P00175000 | 2022-05-12 2:59PM EDT | 175.00 | 57.24 | 57.90 | 61.70 | 0.00 | - | 3 | 146 | 98.66% |
| SWK220617P00180000 | 2022-05-12 2:27PM EDT | 180.00 | 61.84 | 63.00 | 66.60 | 0.00 | - | 1 | 82 | 103.59% |
| SWK220617P00185000 | 2022-05-06 10:19AM EDT | 185.00 | 64.58 | 68.10 | 71.60 | 0.00 | - | 1 | 93 | 109.33% |
| SWK220617P00190000 | 2022-05-19 1:19PM EDT | 190.00 | 75.03 | 73.10 | 76.50 | 0.00 | - | 2 | 13 | 112.84% |
| SWK220617P00195000 | 2022-05-10 9:30AM EDT | 195.00 | 69.18 | 77.90 | 81.60 | 0.00 | - | 1 | 10 | 116.14% |
| SWK220617P00200000 | 2022-04-13 10:51AM EDT | 200.00 | 59.98 | 77.50 | 81.00 | 0.00 | - | 1 | 19 | 0.00% |
| SWK220617P00210000 | 2021-12-20 12:51PM EDT | 210.00 | 38.40 | 29.70 | 30.60 | 0.00 | - | 10 | 38 | 0.00% |
© 2022 Yahoo. All rights reserved.
