The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 2024-04-12 9:32AM EDT | 195.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240517C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHW240517C00280000 | 2024-04-23 10:16AM EDT | 280.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SHW240517C00290000 | 2024-04-29 3:07PM EDT | 290.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SHW240517C00300000 | 2024-05-01 3:39PM EDT | 300.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 42 | 243 | 0.00% |
| SHW240517C00310000 | 2024-05-01 2:14PM EDT | 310.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 33 | 511 | 3.13% |
| SHW240517C00320000 | 2024-05-01 2:49PM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 6.25% |
| SHW240517C00330000 | 2024-04-30 9:56AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 6.25% |
| SHW240517C00340000 | 2024-04-29 9:52AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 12.50% |
| SHW240517C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| SHW240517C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 144 | 25.00% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 2024-04-22 9:49AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| SHW240517P00250000 | 2024-04-22 10:55AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SHW240517P00260000 | 2024-04-25 12:27PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,133 | 12.50% |
| SHW240517P00270000 | 2024-05-01 10:29AM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 286 | 12.50% |
| SHW240517P00280000 | 2024-04-30 3:09PM EDT | 280.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| SHW240517P00290000 | 2024-05-01 3:31PM EDT | 290.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 727 | 1,189 | 6.25% |
| SHW240517P00300000 | 2024-05-01 3:32PM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 90 | 331 | 1.56% |
| SHW240517P00310000 | 2024-04-30 12:37PM EDT | 310.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 124 | 952 | 0.00% |
| SHW240517P00320000 | 2024-05-01 11:24AM EDT | 320.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,465 | 0.00% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.