The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250620C00230000 | 2024-03-22 9:49AM EDT | 230.00 | 130.83 | 91.60 | 94.60 | 0.00 | - | 1 | 1 | 31.81% |
| SHW250620C00270000 | 2024-03-13 1:05PM EDT | 270.00 | 89.00 | 71.50 | 74.90 | 0.00 | - | - | 3 | 39.54% |
| SHW250620C00290000 | 2024-04-30 12:05PM EDT | 290.00 | 44.73 | 53.00 | 55.30 | 0.00 | - | - | 1 | 32.20% |
| SHW250620C00300000 | 2024-04-10 12:32PM EDT | 300.00 | 57.00 | 49.30 | 52.70 | 0.00 | - | - | 1 | 34.24% |
| SHW250620C00310000 | 2024-05-08 11:08AM EDT | 310.00 | 43.00 | 40.40 | 42.20 | 0.00 | - | - | 1 | 29.74% |
| SHW250620C00320000 | 2024-04-23 11:56AM EDT | 320.00 | 30.39 | 33.40 | 36.30 | 0.00 | - | 2 | 3 | 28.63% |
| SHW250620C00330000 | 2024-05-10 3:59PM EDT | 330.00 | 33.50 | 29.00 | 31.50 | 0.00 | - | 2 | 2 | 28.08% |
| SHW250620C00340000 | 2024-04-25 9:32AM EDT | 340.00 | 22.00 | 25.40 | 26.40 | 0.00 | - | - | 1 | 26.99% |
| SHW250620C00350000 | 2024-04-18 1:49PM EDT | 350.00 | 23.25 | 19.10 | 22.80 | 0.00 | - | 1 | 10 | 26.74% |
| SHW250620C00360000 | 2024-05-09 1:26PM EDT | 360.00 | 20.00 | 17.90 | 18.80 | 0.00 | - | 40 | 116 | 25.88% |
| SHW250620C00370000 | 2024-04-22 2:08PM EDT | 370.00 | 17.00 | 14.70 | 16.30 | 0.00 | - | 43 | 43 | 25.92% |
| SHW250620C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 10.08 | 11.90 | 13.00 | 0.00 | - | 2 | 3 | 24.99% |
| SHW250620C00390000 | 2024-04-19 9:56AM EDT | 390.00 | 11.95 | 9.90 | 10.50 | 0.00 | - | 5 | 5 | 24.42% |
| SHW250620C00410000 | 2024-03-15 3:16PM EDT | 410.00 | 16.70 | 9.60 | 12.70 | 0.00 | - | - | 25 | 29.70% |
| SHW250620C00420000 | 2024-03-27 3:50PM EDT | 420.00 | 15.30 | 4.30 | 5.10 | 0.00 | - | 16 | 10 | 22.86% |
| SHW250620C00450000 | 2024-03-28 3:55PM EDT | 450.00 | 10.10 | 2.15 | 2.85 | 0.00 | - | 25 | 25 | 22.86% |
| SHW250620C00480000 | 2024-05-13 3:50PM EDT | 480.00 | 1.40 | 1.05 | 3.60 | 0.00 | - | 2 | 19 | 27.28% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250620P00230000 | 2024-03-27 1:07PM EDT | 230.00 | 3.30 | 5.10 | 5.80 | 0.00 | - | 3 | 3 | 28.41% |
| SHW250620P00240000 | 2024-05-13 10:05AM EDT | 240.00 | 4.65 | 4.70 | 5.30 | 0.00 | - | 1 | 94 | 24.86% |
| SHW250620P00250000 | 2024-05-08 3:22PM EDT | 250.00 | 6.38 | 5.90 | 6.60 | 0.00 | - | - | 3 | 23.98% |
| SHW250620P00260000 | 2024-05-09 11:44AM EDT | 260.00 | 7.80 | 7.10 | 8.20 | 0.00 | - | 10 | 32 | 23.15% |
| SHW250620P00270000 | 2024-04-29 10:20AM EDT | 270.00 | 12.70 | 9.10 | 10.10 | 0.00 | - | - | 1 | 22.32% |
| SHW250620P00280000 | 2024-05-09 11:27AM EDT | 280.00 | 12.00 | 11.10 | 12.40 | 0.00 | - | 38 | 99 | 21.53% |
| SHW250620P00300000 | 2024-05-03 9:30AM EDT | 300.00 | 19.80 | 15.70 | 18.20 | 0.00 | - | 2 | 29 | 19.90% |
| SHW250620P00310000 | 2024-05-06 10:25AM EDT | 310.00 | 22.50 | 20.50 | 21.90 | 0.00 | - | - | 1 | 19.12% |
| SHW250620P00330000 | 2024-03-27 3:50PM EDT | 330.00 | 22.78 | 34.00 | 37.80 | 0.00 | - | 89 | 83 | 22.67% |
© 2024 Yahoo. All rights reserved.