The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240920C00250000 | 2024-01-18 1:09PM EDT | 250.00 | 64.74 | 67.40 | 71.00 | 0.00 | - | 4 | 4 | 36.95% |
| SHW240920C00260000 | 2024-03-05 2:27PM EDT | 260.00 | 86.19 | 75.90 | 80.00 | 0.00 | - | 1 | 5 | 64.98% |
| SHW240920C00270000 | 2024-04-24 12:48PM EDT | 270.00 | 41.10 | 52.00 | 54.40 | 0.00 | - | 2 | 0 | 35.17% |
| SHW240920C00290000 | 2024-05-15 11:30AM EDT | 290.00 | 37.15 | 35.70 | 36.50 | -25.26 | -40.47% | 2 | 11 | 28.62% |
| SHW240920C00300000 | 2024-05-07 12:11PM EDT | 300.00 | 30.96 | 28.10 | 28.90 | 0.00 | - | 1 | 49 | 26.72% |
| SHW240920C00310000 | 2024-05-07 12:11PM EDT | 310.00 | 24.15 | 21.70 | 22.20 | 0.00 | - | 2 | 32 | 25.24% |
| SHW240920C00320000 | 2024-05-14 3:14PM EDT | 320.00 | 15.00 | 15.90 | 16.40 | 0.00 | - | 1 | 39 | 23.96% |
| SHW240920C00330000 | 2024-05-13 2:53PM EDT | 330.00 | 11.50 | 11.20 | 11.80 | 0.00 | - | 12 | 240 | 23.13% |
| SHW240920C00340000 | 2024-05-10 3:43PM EDT | 340.00 | 9.60 | 7.60 | 8.10 | 0.00 | - | 1 | 137 | 22.32% |
| SHW240920C00350000 | 2024-05-14 9:56AM EDT | 350.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 1 | 207 | 21.78% |
| SHW240920C00360000 | 2024-05-13 1:52PM EDT | 360.00 | 3.60 | 3.10 | 3.60 | +0.16 | +4.65% | 1 | 74 | 21.61% |
| SHW240920C00370000 | 2024-05-14 12:17PM EDT | 370.00 | 1.80 | 1.95 | 2.20 | 0.00 | - | 47 | 391 | 21.11% |
| SHW240920C00380000 | 2024-05-07 3:13PM EDT | 380.00 | 1.89 | 1.15 | 1.40 | 0.00 | - | 1 | 32 | 21.08% |
| SHW240920C00390000 | 2024-05-07 3:13PM EDT | 390.00 | 1.19 | 0.75 | 1.00 | 0.00 | - | 1 | 40 | 21.66% |
| SHW240920C00400000 | 2024-04-24 10:53AM EDT | 400.00 | 0.64 | 0.25 | 0.95 | 0.00 | - | 3 | 483 | 23.43% |
| SHW240920C00410000 | 2024-04-24 10:53AM EDT | 410.00 | 0.46 | 0.05 | 0.80 | 0.00 | - | 3 | 1 | 24.54% |
| SHW240920C00420000 | 2024-04-16 9:40AM EDT | 420.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 26.03% |
| SHW240920C00450000 | 2024-02-15 10:30AM EDT | 450.00 | 0.40 | 0.55 | 1.35 | 0.00 | - | 5 | 5 | 34.45% |
| SHW240920C00470000 | 2024-04-03 1:42PM EDT | 470.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 41.93% |
| SHW240920C00480000 | 2024-02-28 10:30AM EDT | 480.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | - | 3 | 37.56% |
| SHW240920C00490000 | 2024-03-05 10:30AM EDT | 490.00 | 0.45 | 0.40 | 0.85 | 0.00 | - | - | 11 | 37.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240920P00155000 | 2024-02-12 1:57PM EDT | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 55.18% |
| SHW240920P00200000 | 2024-04-23 2:54PM EDT | 200.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 6 | 41.46% |
| SHW240920P00210000 | 2024-04-23 2:54PM EDT | 210.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 37.62% |
| SHW240920P00220000 | 2024-04-30 2:51PM EDT | 220.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 33.94% |
| SHW240920P00240000 | 2024-05-09 3:01PM EDT | 240.00 | 0.52 | 0.25 | 1.00 | 0.00 | - | 1 | 8 | 28.51% |
| SHW240920P00250000 | 2024-04-25 1:23PM EDT | 250.00 | 2.20 | 0.50 | 1.35 | 0.00 | - | 1 | 8 | 26.72% |
| SHW240920P00260000 | 2024-05-13 2:40PM EDT | 260.00 | 1.48 | 1.35 | 1.65 | 0.00 | - | 1 | 11 | 24.31% |
| SHW240920P00270000 | 2024-05-15 11:30AM EDT | 270.00 | 2.25 | 2.15 | 2.65 | -0.45 | -16.67% | 1 | 30 | 23.66% |
| SHW240920P00280000 | 2024-05-13 2:01PM EDT | 280.00 | 3.62 | 3.30 | 3.70 | 0.00 | - | 1 | 27 | 22.14% |
| SHW240920P00290000 | 2024-05-10 12:02PM EDT | 290.00 | 4.80 | 5.00 | 5.40 | 0.00 | - | 12 | 91 | 21.03% |
| SHW240920P00300000 | 2024-05-13 2:50PM EDT | 300.00 | 8.00 | 7.30 | 8.00 | 0.00 | - | 3 | 49 | 20.30% |
| SHW240920P00310000 | 2024-05-14 11:55AM EDT | 310.00 | 12.40 | 10.50 | 11.00 | 0.00 | - | 1 | 180 | 18.90% |
| SHW240920P00320000 | 2024-05-14 3:13PM EDT | 320.00 | 16.40 | 14.60 | 15.30 | 0.00 | - | 4 | 32 | 17.91% |
| SHW240920P00330000 | 2024-05-10 3:37PM EDT | 330.00 | 18.70 | 20.10 | 20.80 | 0.00 | - | 1 | 139 | 16.95% |
| SHW240920P00340000 | 2024-04-24 3:18PM EDT | 340.00 | 38.79 | 26.50 | 27.60 | 0.00 | - | 1 | 59 | 16.13% |
| SHW240920P00350000 | 2024-05-06 3:30PM EDT | 350.00 | 36.10 | 34.60 | 35.50 | 0.00 | - | 8 | 9 | 15.31% |
| SHW240920P00360000 | 2024-05-03 2:12PM EDT | 360.00 | 49.00 | 42.10 | 45.40 | 0.00 | - | 2 | 1 | 17.86% |
| SHW240920P00370000 | 2024-03-20 3:40PM EDT | 370.00 | 32.95 | 62.90 | 67.00 | 0.00 | - | - | 1 | 41.67% |
© 2024 Yahoo. All rights reserved.