SWK - Stanley Black & Decker, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWK190418C000900002019-02-13 1:22PM EDT90.0038.2451.7054.900.00-300.00%
SWK190418C001000002019-04-08 9:59AM EDT100.0041.0043.3048.000.00-1010612.01%
SWK190418C001050002019-03-19 2:09PM EDT105.0029.2038.6042.800.00-133535.84%
SWK190418C001100002019-02-12 4:05PM EDT110.0023.2131.8035.400.00-130.00%
SWK190418C001150002019-04-18 2:38PM EDT115.0030.6528.3032.40-0.95-3.01%2352394.24%
SWK190418C001200002019-04-17 1:25PM EDT120.0025.0223.1028.000.00-101,331378.71%
SWK190418C001250002019-04-17 1:25PM EDT125.0019.9719.8022.900.00-10143215.82%
SWK190418C001290002019-04-16 11:57AM EDT129.0017.5714.2019.000.00-11279.20%
SWK190418C001300002019-04-18 2:38PM EDT130.0015.7013.6017.70-0.16-1.01%6614253.22%
SWK190418C001320002019-03-25 10:50AM EDT132.003.5011.5015.800.00-1840236.43%
SWK190418C001330002019-03-28 10:10AM EDT133.004.0011.4013.600.00-177162.99%
SWK190418C001340002019-03-28 10:10AM EDT134.003.409.7013.600.00-11205.18%
SWK190418C001350002019-04-18 3:48PM EDT135.0010.728.2011.10+1.29+13.68%25376111.23%
SWK190418C001360002019-04-18 1:02PM EDT136.009.909.4010.20+3.38+51.84%141570.31%
SWK190418C001370002019-04-01 9:32AM EDT137.003.406.2010.800.00-16180.62%
SWK190418C001380002019-04-17 12:54PM EDT138.007.505.2010.000.00-150177.25%
SWK190418C001400002019-04-18 12:04PM EDT140.005.105.106.00+0.40+8.51%351263.38%
SWK190418C001430002019-04-12 1:44PM EDT143.003.940.304.500.00-11197.17%
SWK190418C001450002019-04-18 3:51PM EDT145.000.680.350.90+0.03+4.62%10465014.26%
SWK190418C001460002019-04-18 3:51PM EDT146.000.030.000.10-0.17-85.00%4916.74%
SWK190418C001500002019-04-18 2:13PM EDT150.000.020.000.50-0.08-80.00%1029162.31%
SWK190418C001525002019-04-10 10:06AM EDT152.500.050.002.150.00-10110.94%
SWK190418C001550002019-03-21 12:13PM EDT155.000.100.000.050.00-103,72354.69%
SWK190418C001600002019-04-15 11:49AM EDT160.000.010.000.800.00-2203129.59%
SWK190418C001650002019-04-15 1:32PM EDT165.000.030.001.750.00-223196.09%
SWK190418C001700002019-02-01 12:21PM EDT170.000.080.000.050.00-160121.09%
SWK190418C001750002019-01-22 4:55PM EDT175.000.100.000.050.00-10091140.63%
SWK190418C001800002019-03-05 4:12PM EDT180.000.060.000.050.00-213159.38%
SWK190418C001850002019-02-13 1:22PM EDT185.001.000.000.050.00-096178.13%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SWK190418P000600002019-01-30 12:13PM EDT60.000.050.000.050.00-16612.50%
SWK190418P000650002019-02-13 1:22PM EDT65.000.250.000.050.00-070559.38%
SWK190418P000700002019-03-12 10:35AM EDT70.000.050.000.050.00-239512.50%
SWK190418P000750002019-04-03 9:36AM EDT75.000.030.002.050.00-222798.44%
SWK190418P000800002019-01-22 4:58PM EDT80.000.250.000.050.00-206200425.00%
SWK190418P000850002019-03-20 11:59AM EDT85.000.040.001.150.00-429593.75%
SWK190418P000900002019-03-20 9:44AM EDT90.000.050.002.150.00-20106614.84%
SWK190418P000950002019-04-09 3:34PM EDT95.000.010.000.500.00-2100419.53%
SWK190418P001000002019-04-01 2:38PM EDT100.000.050.001.600.00-260469.14%
SWK190418P001050002019-04-15 1:32PM EDT105.000.020.002.150.00-2158449.22%
SWK190418P001100002019-04-11 1:05PM EDT110.000.030.002.150.00-11,434398.14%
SWK190418P001150002019-04-10 10:03AM EDT115.000.050.000.050.00-11,400181.25%
SWK190418P001200002019-04-11 10:03AM EDT120.000.020.000.050.00-141,744151.56%
SWK190418P001210002019-04-01 12:27PM EDT121.000.130.001.150.00-34246.88%
SWK190418P001230002019-04-02 11:00AM EDT123.000.180.001.650.00-289251.86%
SWK190418P001240002019-04-09 12:29PM EDT124.000.050.001.650.00-31242.77%
SWK190418P001250002019-04-15 10:01AM EDT125.000.050.000.050.00-15113123.44%
SWK190418P001270002019-03-26 1:53PM EDT127.000.740.001.650.00-44215.43%
SWK190418P001280002019-04-16 2:55PM EDT128.000.030.001.900.00-25215.23%
SWK190418P001290002019-03-27 11:21AM EDT129.002.000.002.150.00-55213.97%
SWK190418P001300002019-04-18 9:30AM EDT130.000.130.000.05-0.02-13.33%143995.31%
SWK190418P001310002019-03-29 11:16AM EDT131.001.250.002.950.00-125217.48%
SWK190418P001320002019-04-03 2:33PM EDT132.000.490.002.650.00-12199.32%
SWK190418P001330002019-04-12 11:27AM EDT133.000.050.002.650.00-3640189.26%
SWK190418P001350002019-04-10 10:03AM EDT135.000.380.002.150.00-1143156.15%
SWK190418P001360002019-04-11 12:44PM EDT136.000.150.002.150.00-112146.29%
SWK190418P001390002019-04-04 11:53AM EDT139.001.140.002.450.00--3122.66%
SWK190418P001400002019-04-15 11:14AM EDT140.000.100.002.050.00-121103.32%
SWK190418P001420002019-04-12 1:07PM EDT142.000.300.000.050.00-21230.47%
SWK190418P001430002019-04-17 3:55PM EDT143.000.250.002.150.00-101472.17%
SWK190418P001440002019-04-18 12:37PM EDT144.000.050.000.70-0.50-90.91%102846.34%
SWK190418P001450002019-04-17 3:37PM EDT145.000.880.000.100.00-631511.62%
SWK190418P001500002019-03-19 11:55AM EDT150.0014.853.006.100.00-1051.47%
SWK190418P001525002019-04-10 9:30AM EDT152.5010.104.509.200.00-1153.13%
SWK190418P001550002019-02-11 11:48AM EDT155.0027.3310.5011.900.00-30170.21%
SWK190418P001600002019-02-13 1:22PM EDT160.0015.6015.3016.700.00-00205.18%
SWK190418P001650002019-02-13 1:22PM EDT165.0045.5020.3023.400.00-00283.59%
SWK190418P001750002019-02-13 1:22PM EDT175.0027.0029.2031.700.00-00280.27%