Log in

NYSE:SWKStanley Black & Decker Options Chain and Prices

$153.32
-1.14 (-0.74 %)
(As of 07/31/2020 04:00 PM ET)
Add
Compare
Today's Range
$148.88
Now: $153.32
$154.45
50-Day Range
$131.09
MA: $141.95
$157.61
52-Week Range
$70.00
Now: $153.32
$173.67
Volume1.56 million shs
Average Volume984,017 shs
Market Capitalization$23.63 billion
P/E Ratio29.20
Dividend Yield1.80%
Beta1.54

Options Chain

Stanley Black & Decker (NYSE:SWK) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$205.00$0.075Call0000
(+0)
0.9017970.0118030
8/7/2020$200.00$0.075Call0000
(+0)
0.8466970.013620
8/7/2020$195.00$0.075Call0000
(+0)
0.7675130.0135810
8/7/2020$190.00$0.075Call0000
(+0)
0.6963520.0147790
8/7/2020$185.00$0.125Call0000
(+0)
0.670661
(+0.064635)
0.0240890
8/7/2020$180.00$0.050Call0000
(+0)
0.525
(-0.003775)
0.0150
8/7/2020$177.50$0.125Call0000
(+0)
0.545826
(+0.057217)
0.0287540
8/7/2020$175.00$0.125Call0001
(+0)
0.501957
(+0.054666)
0.03090
8/7/2020$172.50$0.125Call0003
(+0)
0.456767
(+0.052074)
0.0335050
8/7/2020$170.00$0.125Call0002
(+0)
0.414941
(+0.054279)
0.0385090
8/7/2020$167.50$0.125Call8005
(+0)
0.361792
(+0.035513)
0.040911
8/7/2020$165.00$0.000Call1014
(+0)
0.359413
(+0.021222)
0.01
8/7/2020$162.50$0.325Call50517
(+4)
0.323921
(-0.019717)
0.1013932
8/7/2020$160.00$0.650Call2031747
(-40)
0.325261
(-0.03097)
0.1777394
8/7/2020$157.50$1.375Call140146
(-1)
0.351175
(-0.018556)
0.2985587
8/7/2020$155.00$2.275Call1406103
(+74)
0.357064
(-0.027344)
0.4225223
8/7/2020$152.50$3.700Call2511621
(+1)
0.387456
(-0.007974)
0.550529
8/7/2020$150.00$5.300Call2023
(+1)
0.403815
(-0.007672)
0.6626211
8/7/2020$149.00$6.000Call4400
(+0)
0.408734
(-0.003641)
0.7031311
8/7/2020$148.00$6.700Call0002
(+0)
0.408152
(-0.021183)
0.7432010
8/7/2020$147.00$7.450Call0000
(+0)
0.409082
(-0.01934)
0.7798130
8/7/2020$146.00$8.350Call0000
(+0)
0.429675
(-0.017059)
0.8029160
8/7/2020$145.00$9.250Call0001
(+0)
0.447775
(+0.011509)
0.8240550
8/7/2020$144.00$10.000Call0000
(+0)
0.432818
(-0.025117)
0.8591370
8/7/2020$143.00$10.900Call0000
(+0)
0.44263
(-0.014549)
0.8785190
8/7/2020$142.00$11.800Call0000
(+0)
0.448596
(-0.002004)
0.897220
8/7/2020$141.00$12.550Call0000
(+0)
0.398642
(-0.079705)
0.9388470
8/7/2020$140.00$13.350Call1010
(+0)
0.296791
(-0.222517)
0.9871951
8/7/2020$139.00$14.600Call0000
(+0)
0.471655
(+0.042126)
0.9374870
8/7/2020$138.00$15.200Call0000
(+0)
0
8/7/2020$137.00$16.300Call0000
(+0)
0
8/7/2020$136.00$17.400Call0000
(+0)
0.437417
(-0.127769)
0.977750
8/7/2020$135.00$17.550Call0000
(+0)
0.01.00
8/7/2020$134.00$19.850Call0000
(+0)
0.70251
(-0.055478)
0.9240980
8/7/2020$133.00$20.250Call0000
(+0)
0
8/7/2020$132.00$21.250Call0000
(+0)
0
8/7/2020$131.00$22.000Call0000
(+0)
0.01.00
8/7/2020$130.00$23.200Call0000
(+0)
0
8/7/2020$129.00$24.050Call0000
(+0)
0.01.00
8/7/2020$128.00$25.250Call0000
(+0)
0
8/7/2020$127.00$26.400Call0000
(+0)
0.644956
(+0.010933)
0.9843590
8/7/2020$126.00$27.400Call0000
(+0)
0.6684110.9848630
8/7/2020$125.00$28.400Call0000
(+0)
0.691978
(-0.034754)
0.9853360
8/7/2020$124.00$29.100Call0000
(+0)
0
8/7/2020$123.00$30.400Call0000
(+0)
0.739449
(-0.074756)
0.9862040
8/7/2020$122.00$31.400Call0000
(+0)
0.7633690.9866020
8/7/2020$121.00$32.400Call0000
(+0)
0.787409
(+0.01882)
0.9869810
8/7/2020$120.00$33.400Call0002
(+0)
0.822515
(+0.112913)
0.9863870
8/7/2020$115.00$38.400Call0000
(+0)
0.934659
(+0.026908)
0.9888940
8/7/2020$110.00$43.100Call0000
(+0)
0
8/7/2020$105.00$48.400Call0000
(+0)
1.21289
(+0.037251)
0.9903030
8/7/2020$100.00$53.100Call00010
(+0)
0
8/7/2020$95.00$58.400Call0000
(+0)
1.48926
(+0.180275)
0.9923250
8/7/2020$90.00$63.100Call0000
(+0)
0
8/7/2020$85.00$68.100Call0000
(+0)
0
8/7/2020$80.00$73.400Call0000
(+0)
1.96771
(+0.082103)
0.994190
8/7/2020$75.00$78.400Call0000
(+0)
2.14625
(+0.088578)
0.9946810
8/7/2020$70.00$83.400Call0000
(+0)
2.33787
(+0.099703)
0.9951110
8/7/2020$205.00$51.750Put0000
(+0)
0.905078-0.9890720
8/7/2020$200.00$46.550Put0000
(+0)
0
8/7/2020$195.00$41.750Put0000
(+0)
0.774162-0.9874970
8/7/2020$190.00$36.750Put0000
(+0)
0.706433
(+0.035452)
-0.9864270
8/7/2020$185.00$31.550Put0000
(+0)
0
8/7/2020$180.00$26.750Put0000
(+0)
0.545288-0.9830720
8/7/2020$177.50$24.200Put0000
(+0)
0.431825-0.9930910
8/7/2020$175.00$21.550Put0000
(+0)
0
8/7/2020$172.50$19.100Put0000
(+0)
0
8/7/2020$170.00$16.650Put0000
(+0)
0
8/7/2020$167.50$14.200Put0000
(+0)
0.278125-0.9898250
8/7/2020$165.00$11.850Put0000
(+0)
0.332319
(-0.019816)
-0.9431880
8/7/2020$162.50$9.500Put0000
(+0)
0.321875
(-0.034741)
-0.9005920
8/7/2020$160.00$7.400Put0000
(+0)
0.336016
(-0.021588)
-0.8139280
8/7/2020$157.50$5.500Put8000
(+0)
0.341406
(-0.032007)
-0.7068171
8/7/2020$155.00$4.000Put00013
(+0)
0.359928
(-0.02546)
-0.5766290
8/7/2020$152.50$2.825Put3101
(+0)
0.379256
(-0.014468)
-0.4490783
8/7/2020$150.00$1.900Put20212
(+0)
0.394954
(-0.015821)
-0.333351
8/7/2020$149.00$1.600Put0000
(+0)
0.395116
(-0.02252)
-0.2915350
8/7/2020$148.00$1.375Put2202
(+0)
0.405857
(-0.021793)
-0.2552241
8/7/2020$147.00$1.175Put1010
(+0)
0.41992
(-0.016128)
-0.2226191
8/7/2020$146.00$0.000Put3300
(+0)
0.403072
(-0.03532)
0.02
8/7/2020$145.00$0.800Put11210
(+0)
0.42157
(-0.023504)
-0.1621173
8/7/2020$144.00$0.675Put10112
(+0)
0.433201
(-0.022964)
-0.1389521
8/7/2020$143.00$0.575Put0002
(+0)
0.445034
(-0.024743)
-0.1199850
8/7/2020$142.00$0.475Put0000
(+0)
0.4466
(-0.024644)
-0.1012940
8/7/2020$141.00$0.400Put1010
(-2)
0.455164
(-0.011394)
-0.0861561
8/7/2020$140.00$0.350Put00013
(+0)
0.47083
(-0.010366)
-0.075060
8/7/2020$139.00$0.325Put0000
(-2)
0.493553
(+0.013673)
-0.0680310
8/7/2020$138.00$0.250Put0003
(+2)
0.489288
(-0.014234)
-0.0546590
8/7/2020$137.00$0.225Put6061
(-1)
0.502462
(+0.008553)
-0.0483842
8/7/2020$136.00$0.175Put0000
(+0)
0.503591
(-0.003162)
-0.0386160
8/7/2020$135.00$0.150Put80015
(-1)
0.517771
(-0.001953)
-0.0331991
8/7/2020$134.00$0.150Put00013
(+0)
0.544216
(+0.011682)
-0.0318860
8/7/2020$133.00$0.125Put0009
(+0)
0.553591
(+0.014807)
-0.0268050
8/7/2020$132.00$0.075Put0001
(+0)
0.527028
(-0.033631)
-0.0175410
8/7/2020$131.00$0.125Put0002
(+0)
0.600691
(+0.018157)
-0.0248630
8/7/2020$130.00$0.125Put8000
(+0)
0.623552
(+0.019219)
-0.0238561
8/7/2020$129.00$0.100Put00010
(+10)
0.622566
(-0.003718)
-0.0195080
8/7/2020$128.00$0.125Put0000
(+0)
0.671003
(+0.021281)
-0.0221880
8/7/2020$127.00$0.125Put0000
(+0)
0.696404
(+0.024488)
-0.0216080
8/7/2020$126.00$0.075Put0000
(+0)
0.670513
(-0.023751)
-0.0142560
8/7/2020$125.00$0.125Put0001
(+0)
0.744529
(+0.026399)
-0.0201570
8/7/2020$124.00$0.125Put0000
(+0)
0.769596
(+0.02851)
-0.0195750
8/7/2020$123.00$0.075Put0000
(+0)
0.743275
(-0.020966)
-0.0128390
8/7/2020$122.00$0.050Put0000
(+0)
0.728904
(-0.05873)
-0.0091590
8/7/2020$121.00$0.125Put0000
(+0)
0.846473
(+0.034781)
-0.0180520
8/7/2020$120.00$0.125Put1003
(+0)
0.871473
(+0.036344)
-0.0174871
8/7/2020$115.00$0.075Put0003
(+0)
0.950449-0.0104380
8/7/2020$110.00$0.050Put0000
(+0)
1.01172-0.0067140
8/7/2020$105.00$0.075Put0000
(+0)
1.19988-0.0081310
8/7/2020$100.00$0.125Put0000
(+0)
1.43555-0.0109870
8/7/2020$95.00$0.075Put0000
(+0)
1.47656-0.0066370
8/7/2020$90.00$0.075Put0000
(+0)
1.63083-0.0061420
8/7/2020$85.00$0.125Put0000
(+0)
1.93008-0.0082520
8/7/2020$80.00$0.075Put0000
(+0)
1.95363-0.0050510
8/7/2020$75.00$0.075Put0000
(+0)
2.13377-0.0046410
8/7/2020$70.00$0.075Put0000
(+0)
2.3248-0.0042420
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/3/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.