NYSE - Delayed Quote • USD
Stanley Black & Decker, Inc. (SWK)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240621C00050000 | 5/2/2024 3:16 PM | 50 | 33.78 | 38.20 | 42.00 | 0.00 | 0.00% | 1 | 0 | 162.60% |
| SWK240621C00070000 | 4/26/2024 3:50 PM | 70 | 20.05 | 18.00 | 20.70 | 0.00 | 0.00% | 1 | 6 | 60.64% |
| SWK240621C00075000 | 3/4/2024 2:39 PM | 75 | 14.90 | 20.20 | 23.80 | 0.00 | 0.00% | 1 | 6 | 131.27% |
| SWK240621C00077500 | 2/23/2024 3:47 PM | 77.5 | 12.80 | 16.30 | 19.10 | 0.00 | 0.00% | 6 | 64 | 100.22% |
| SWK240621C00080000 | 5/15/2024 3:44 PM | 80 | 12.53 | 10.20 | 10.90 | 0.00 | 0.00% | 1 | 39 | 38.01% |
| SWK240621C00082500 | 5/13/2024 2:05 PM | 82.5 | 9.28 | 6.40 | 8.20 | 0.00 | 0.00% | 1 | 77 | 28.08% |
| SWK240621C00085000 | 5/17/2024 3:40 PM | 85 | 5.41 | 5.60 | 6.70 | -0.20 | -3.57% | 2 | 108 | 33.52% |
| SWK240621C00087500 | 5/17/2024 3:40 PM | 87.5 | 3.79 | 3.70 | 5.30 | -1.11 | -22.65% | 7 | 276 | 35.61% |
| SWK240621C00090000 | 5/17/2024 7:57 PM | 90 | 2.32 | 2.25 | 2.90 | -0.03 | -1.28% | 1,204 | 480 | 25.90% |
| SWK240621C00092500 | 5/17/2024 7:45 PM | 92.5 | 1.20 | 1.20 | 1.50 | -0.10 | -7.69% | 28 | 622 | 22.61% |
| SWK240621C00095000 | 5/17/2024 7:54 PM | 95 | 0.62 | 0.55 | 1.15 | -0.08 | -11.43% | 11 | 681 | 26.42% |
| SWK240621C00097500 | 5/17/2024 2:59 PM | 97.5 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 6 | 235 | 21.58% |
| SWK240621C00100000 | 5/17/2024 7:55 PM | 100 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 27 | 1,139 | 22.90% |
| SWK240621C00105000 | 5/16/2024 6:31 PM | 105 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 248 | 30.81% |
| SWK240621C00110000 | 5/15/2024 7:42 PM | 110 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 283 | 51.32% |
| SWK240621C00115000 | 5/14/2024 5:54 PM | 115 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 142 | 50.34% |
| SWK240621C00120000 | 4/15/2024 7:14 PM | 120 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 19 | 52.69% |
| SWK240621C00125000 | 5/6/2024 6:05 PM | 125 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 39 | 53.71% |
| SWK240621C00130000 | 2/6/2024 3:39 PM | 130 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 2 | 67.14% |
| SWK240621C00135000 | 3/7/2024 3:01 PM | 135 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 56 | 71.48% |
| SWK240621C00140000 | 1/29/2024 3:32 PM | 140 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 59.38% |
| SWK240621C00145000 | 1/8/2024 7:46 PM | 145 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 63.28% |
| SWK240621C00150000 | 1/29/2024 2:51 PM | 150 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 61 | 67.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWK240621P00040000 | 11/16/2023 3:35 PM | 40 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 147.56% |
| SWK240621P00045000 | 11/24/2023 4:28 PM | 45 | 0.36 | 0.00 | 0.45 | 0.00 | 0.00% | 500 | 510 | 117.38% |
| SWK240621P00047500 | 3/7/2024 8:40 PM | 47.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 111.13% |
| SWK240621P00050000 | 2/5/2024 6:15 PM | 50 | 0.12 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 8 | 104.88% |
| SWK240621P00055000 | 3/27/2024 4:14 PM | 55 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 221 | 107.03% |
| SWK240621P00060000 | 5/7/2024 1:30 PM | 60 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 48 | 80.91% |
| SWK240621P00065000 | 5/8/2024 1:31 PM | 65 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 258 | 60.94% |
| SWK240621P00070000 | 5/13/2024 6:39 PM | 70 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 298 | 54.69% |
| SWK240621P00075000 | 5/16/2024 7:39 PM | 75 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 252 | 32.42% |
| SWK240621P00077500 | 5/17/2024 5:40 PM | 77.5 | 0.26 | 0.05 | 0.30 | 0.11 | 73.33% | 15 | 146 | 34.52% |
| SWK240621P00080000 | 5/17/2024 5:57 PM | 80 | 0.21 | 0.20 | 0.30 | -0.09 | -30.00% | 20 | 600 | 28.76% |
| SWK240621P00082500 | 5/17/2024 5:40 PM | 82.5 | 0.41 | 0.35 | 0.45 | -0.13 | -24.07% | 23 | 330 | 25.88% |
| SWK240621P00085000 | 5/17/2024 5:58 PM | 85 | 0.85 | 0.70 | 0.85 | -0.05 | -5.56% | 13 | 334 | 25.00% |
| SWK240621P00087500 | 5/17/2024 7:58 PM | 87.5 | 1.41 | 1.40 | 1.55 | -0.23 | -14.02% | 23 | 238 | 24.59% |
| SWK240621P00090000 | 5/17/2024 7:46 PM | 90 | 2.60 | 2.45 | 2.65 | -0.07 | -2.62% | 15 | 170 | 24.72% |
| SWK240621P00092500 | 5/17/2024 7:54 PM | 92.5 | 3.68 | 3.70 | 4.20 | -0.52 | -12.38% | 8 | 179 | 25.68% |
| SWK240621P00095000 | 5/17/2024 6:16 PM | 95 | 6.26 | 4.80 | 7.10 | 1.31 | 26.46% | 22 | 199 | 37.48% |
| SWK240621P00097500 | 5/16/2024 3:38 PM | 97.5 | 8.50 | 7.60 | 8.80 | 0.00 | 0.00% | 1 | 86 | 35.89% |
| SWK240621P00100000 | 5/17/2024 6:16 PM | 100 | 10.87 | 10.30 | 11.80 | 1.87 | 20.78% | 22 | 486 | 47.67% |
| SWK240621P00105000 | 5/2/2024 3:53 PM | 105 | 21.10 | 13.70 | 17.50 | 0.00 | 0.00% | 26 | 34 | 67.09% |
| SWK240621P00110000 | 5/15/2024 1:32 PM | 110 | 15.59 | 18.60 | 22.30 | 0.00 | 0.00% | 1 | 20 | 75.20% |
| SWK240621P00115000 | 2/1/2024 7:47 PM | 115 | 25.22 | 23.80 | 28.50 | 0.00 | 0.00% | 10 | 12 | 68.43% |
| SWK240621P00120000 | 2/1/2024 7:47 PM | 120 | 30.10 | 28.70 | 33.50 | 0.00 | 0.00% | 10 | 10 | 75.44% |
Related Tickers
SNA Snap-on Incorporated
278.98
+1.47%
LECO Lincoln Electric Holdings, Inc.
226.97
-0.57%
TTC The Toro Company
88.24
-0.59%
TKR The Timken Company
90.63
-0.18%
TTNDY Techtronic Industries Company Limited
68.71
+0.44%
TBLT ToughBuilt Industries, Inc.
3.0400
+1.33%
RBC RBC Bearings Incorporated
289.28
+8.12%
0669.HK Techtronic Industries Company Limited
107.100
+0.94%
KMT Kennametal Inc.
26.00
-0.04%
MKTAY Makita Corporation
30.98
+0.88%