The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621C00135000 | 2024-01-25 10:31AM EDT | 135.00 | 163.80 | 186.60 | 191.50 | 0.00 | - | 1 | 2 | 301.44% |
| SHW240621C00210000 | 2024-04-23 9:36AM EDT | 210.00 | 90.40 | 98.60 | 101.80 | 0.00 | - | - | 1 | 87.82% |
| SHW240621C00220000 | 2024-02-21 4:19PM EDT | 220.00 | 96.48 | 123.50 | 127.40 | 0.00 | - | 1 | 2 | 244.89% |
| SHW240621C00230000 | 2023-11-28 2:28PM EDT | 230.00 | 54.30 | 87.00 | 91.80 | 0.00 | - | - | 4 | 123.34% |
| SHW240621C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.67 | 68.70 | 72.10 | 0.00 | - | 1 | 11 | 63.95% |
| SHW240621C00250000 | 2024-05-15 2:52PM EDT | 250.00 | 67.59 | 59.60 | 62.80 | 0.00 | - | 1 | 20 | 61.08% |
| SHW240621C00260000 | 2024-05-15 1:26PM EDT | 260.00 | 57.83 | 48.60 | 52.00 | 0.00 | - | 1 | 15 | 56.86% |
| SHW240621C00270000 | 2024-05-01 10:06AM EDT | 270.00 | 32.25 | 38.20 | 42.20 | 0.00 | - | 10 | 24 | 48.90% |
| SHW240621C00280000 | 2024-05-15 1:28PM EDT | 280.00 | 38.51 | 29.00 | 31.90 | 0.00 | - | 10 | 24 | 38.61% |
| SHW240621C00290000 | 2024-05-21 3:53PM EDT | 290.00 | 21.98 | 20.50 | 22.30 | 0.00 | - | 20 | 61 | 30.96% |
| SHW240621C00300000 | 2024-05-21 2:01PM EDT | 300.00 | 14.20 | 11.60 | 13.30 | 0.00 | - | 10 | 253 | 24.07% |
| SHW240621C00310000 | 2024-05-22 9:37AM EDT | 310.00 | 6.00 | 5.70 | 6.60 | -0.80 | -11.76% | 1 | 586 | 20.64% |
| SHW240621C00320000 | 2024-05-21 2:01PM EDT | 320.00 | 2.98 | 1.45 | 2.75 | 0.00 | - | 134 | 754 | 19.50% |
| SHW240621C00330000 | 2024-05-22 9:38AM EDT | 330.00 | 0.69 | 0.30 | 1.05 | -0.26 | -27.37% | 10 | 608 | 19.64% |
| SHW240621C00340000 | 2024-05-20 3:18PM EDT | 340.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 13 | 303 | 20.89% |
| SHW240621C00350000 | 2024-05-17 9:43AM EDT | 350.00 | 0.21 | 0.10 | 0.45 | 0.00 | - | 1 | 597 | 25.64% |
| SHW240621C00360000 | 2024-05-09 3:16PM EDT | 360.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 7 | 368 | 33.25% |
| SHW240621C00370000 | 2024-05-09 12:36PM EDT | 370.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 2 | 291 | 37.23% |
| SHW240621C00380000 | 2024-04-16 10:04AM EDT | 380.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 12 | 16 | 48.24% |
| SHW240621C00390000 | 2024-03-08 11:51AM EDT | 390.00 | 4.40 | 1.10 | 2.35 | 0.00 | - | 4 | 9 | 54.79% |
| SHW240621C00400000 | 2024-04-26 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 49.95% |
| SHW240621C00410000 | 2024-03-13 3:11PM EDT | 410.00 | 1.01 | 0.00 | 2.35 | 0.00 | - | 2 | 14 | 58.42% |
| SHW240621C00420000 | 2024-03-21 1:21PM EDT | 420.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 5 | 51.22% |
| SHW240621C00430000 | 2024-03-07 12:02PM EDT | 430.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | - | 1 | 61.77% |
| SHW240621C00440000 | 2023-12-21 2:32PM EDT | 440.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.52% |
| SHW240621C00450000 | 2024-01-12 3:51PM EDT | 450.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 55.62% |
| SHW240621C00460000 | 2024-03-07 1:17PM EDT | 460.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 26 | 61.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621P00120000 | 2023-10-31 12:01PM EDT | 120.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 124.41% |
| SHW240621P00125000 | 2023-10-18 3:50PM EDT | 125.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 6 | 129.30% |
| SHW240621P00150000 | 2024-01-08 11:22AM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 126.51% |
| SHW240621P00160000 | 2023-10-12 2:15PM EDT | 160.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | - | 2 | 132.47% |
| SHW240621P00170000 | 2023-10-25 12:33PM EDT | 170.00 | 2.55 | 0.10 | 2.80 | 0.00 | - | - | 0 | 120.17% |
| SHW240621P00180000 | 2024-01-10 4:03PM EDT | 180.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 87.50% |
| SHW240621P00185000 | 2023-11-08 4:09PM EDT | 185.00 | 2.08 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 105.69% |
| SHW240621P00190000 | 2023-12-05 1:17PM EDT | 190.00 | 1.00 | 0.15 | 2.70 | 0.00 | - | 2 | 5 | 100.27% |
| SHW240621P00200000 | 2023-11-03 9:30AM EDT | 200.00 | 4.39 | 1.45 | 1.60 | 0.00 | - | 1 | 29 | 92.48% |
| SHW240621P00210000 | 2024-04-25 12:25PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 64.89% |
| SHW240621P00220000 | 2024-01-25 11:09AM EDT | 220.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 57.96% |
| SHW240621P00230000 | 2024-04-22 9:31AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| SHW240621P00240000 | 2024-05-14 1:04PM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 74 | 109 | 50.81% |
| SHW240621P00250000 | 2024-04-25 9:35AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| SHW240621P00260000 | 2024-05-08 1:01PM EDT | 260.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 6 | 61 | 37.09% |
| SHW240621P00270000 | 2024-05-21 12:30PM EDT | 270.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 20 | 436 | 26.64% |
| SHW240621P00280000 | 2024-05-21 10:44AM EDT | 280.00 | 0.55 | 0.40 | 0.70 | 0.00 | - | 5 | 537 | 23.28% |
| SHW240621P00290000 | 2024-05-21 12:41PM EDT | 290.00 | 1.00 | 0.90 | 1.25 | 0.00 | - | 7 | 262 | 19.65% |
| SHW240621P00300000 | 2024-05-21 3:38PM EDT | 300.00 | 2.40 | 2.30 | 2.90 | 0.00 | - | 35 | 1,127 | 17.49% |
| SHW240621P00310000 | 2024-05-21 3:34PM EDT | 310.00 | 5.60 | 6.00 | 6.60 | 0.00 | - | 22 | 513 | 15.89% |
| SHW240621P00320000 | 2024-05-20 11:13AM EDT | 320.00 | 10.00 | 11.70 | 13.30 | 0.00 | - | 1 | 205 | 15.39% |
| SHW240621P00330000 | 2024-05-16 10:56AM EDT | 330.00 | 15.58 | 20.40 | 22.60 | 0.00 | - | 2 | 192 | 18.84% |
| SHW240621P00340000 | 2024-04-24 3:18PM EDT | 340.00 | 37.75 | 30.40 | 33.10 | 0.00 | - | 1 | 2 | 27.56% |
| SHW240621P00350000 | 2024-04-01 10:06AM EDT | 350.00 | 16.50 | 47.80 | 51.20 | 0.00 | - | 1 | 0 | 59.88% |
| SHW240621P00370000 | 2024-03-08 11:50AM EDT | 370.00 | 28.80 | 38.20 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240621P00390000 | 2024-04-04 1:15PM EDT | 390.00 | 54.00 | 77.30 | 80.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHW240621P00400000 | 2024-02-26 3:50PM EDT | 400.00 | 77.25 | 51.30 | 55.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.