The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116C00120000 | 2024-02-08 3:43PM EDT | 120.00 | 197.50 | 225.00 | 230.00 | 0.00 | - | 1 | 30 | 102.55% |
| SHW260116C00150000 | 2024-05-15 10:02AM EDT | 150.00 | 177.00 | 173.00 | 178.00 | -9.70 | -5.20% | 1 | 1 | 51.03% |
| SHW260116C00170000 | 2024-04-26 10:55AM EDT | 170.00 | 150.55 | 155.00 | 160.00 | 0.00 | - | 2 | 2 | 50.58% |
| SHW260116C00185000 | 2023-10-24 11:36AM EDT | 185.00 | 78.80 | 108.50 | 113.00 | 0.00 | - | - | 1 | 0.00% |
| SHW260116C00190000 | 2023-09-22 2:17PM EDT | 190.00 | 91.15 | 75.00 | 78.30 | 0.00 | - | 1 | 44 | 0.00% |
| SHW260116C00200000 | 2024-03-04 4:51PM EDT | 200.00 | 154.50 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 62.05% |
| SHW260116C00210000 | 2024-02-27 3:34PM EDT | 210.00 | 135.30 | 152.00 | 157.00 | 0.00 | - | 2 | 2 | 70.64% |
| SHW260116C00220000 | 2024-02-22 11:35AM EDT | 220.00 | 119.00 | 139.50 | 144.50 | 0.00 | - | 1 | 1 | 63.92% |
| SHW260116C00230000 | 2023-11-29 4:36PM EDT | 230.00 | 76.71 | 106.00 | 110.50 | 0.00 | - | 1 | 1 | 41.28% |
| SHW260116C00240000 | 2024-04-15 2:58PM EDT | 240.00 | 102.20 | 97.10 | 101.60 | 0.00 | - | 1 | 2 | 38.97% |
| SHW260116C00250000 | 2023-12-27 2:12PM EDT | 250.00 | 94.18 | 81.30 | 84.50 | 0.00 | - | - | 1 | 29.95% |
| SHW260116C00260000 | 2023-11-17 3:13PM EDT | 260.00 | 55.43 | 83.50 | 88.00 | 0.00 | - | 3 | 3 | 37.55% |
| SHW260116C00270000 | 2024-01-16 10:31AM EDT | 270.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SHW260116C00280000 | 2024-03-04 4:51PM EDT | 280.00 | 91.95 | 86.20 | 90.40 | 0.00 | - | 1 | 3 | 46.60% |
| SHW260116C00290000 | 2024-02-27 4:20PM EDT | 290.00 | 75.93 | 89.60 | 94.00 | 0.00 | - | 2 | 2 | 50.59% |
| SHW260116C00300000 | 2024-04-30 1:15PM EDT | 300.00 | 49.50 | 56.50 | 59.00 | 0.00 | - | 1 | 7 | 31.82% |
| SHW260116C00310000 | 2024-05-15 9:33AM EDT | 310.00 | 53.00 | 49.60 | 53.50 | +1.40 | +2.71% | 1 | 9 | 31.21% |
| SHW260116C00320000 | 2024-05-15 11:38AM EDT | 320.00 | 47.20 | 44.80 | 47.20 | -0.80 | -1.67% | 1 | 19 | 29.94% |
| SHW260116C00330000 | 2024-05-15 11:38AM EDT | 330.00 | 42.00 | 40.00 | 42.60 | -1.00 | -2.33% | 3 | 26 | 29.55% |
| SHW260116C00340000 | 2024-04-05 11:36AM EDT | 340.00 | 50.80 | 32.50 | 36.00 | 0.00 | - | 2 | 24 | 27.76% |
| SHW260116C00350000 | 2024-04-05 2:36PM EDT | 350.00 | 45.15 | 28.50 | 32.00 | 0.00 | - | 16 | 30 | 27.37% |
| SHW260116C00360000 | 2024-05-13 2:14PM EDT | 360.00 | 28.56 | 27.80 | 29.20 | 0.00 | - | 1 | 43 | 27.55% |
| SHW260116C00370000 | 2024-04-23 10:47AM EDT | 370.00 | 19.30 | 23.90 | 26.40 | 0.00 | - | 2 | 54 | 27.56% |
| SHW260116C00380000 | 2024-04-03 2:56PM EDT | 380.00 | 33.52 | 20.40 | 22.30 | 0.00 | - | 1 | 2 | 26.57% |
| SHW260116C00400000 | 2024-03-18 12:57PM EDT | 400.00 | 29.50 | 16.60 | 19.50 | 0.00 | - | 11 | 13 | 27.65% |
| SHW260116C00410000 | 2024-01-22 4:28PM EDT | 410.00 | 16.20 | 14.10 | 17.80 | 0.00 | - | - | 4 | 27.81% |
| SHW260116C00420000 | 2023-12-14 3:42PM EDT | 420.00 | 14.97 | 10.90 | 13.80 | 0.00 | - | - | 37 | 26.13% |
| SHW260116C00430000 | 2024-04-10 10:12AM EDT | 430.00 | 16.50 | 10.60 | 12.30 | 0.00 | - | 1 | 20 | 26.13% |
| SHW260116C00450000 | 2024-04-23 3:18PM EDT | 450.00 | 6.20 | 7.00 | 8.40 | 0.00 | - | 4 | 6 | 24.87% |
| SHW260116C00460000 | 2024-01-26 4:23PM EDT | 460.00 | 6.50 | 8.30 | 9.90 | 0.00 | - | 1 | 1 | 27.24% |
| SHW260116C00500000 | 2024-04-10 2:37PM EDT | 500.00 | 6.50 | 3.20 | 5.90 | 0.00 | - | 1 | 2 | 26.69% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116P00120000 | 2024-02-02 4:14PM EDT | 120.00 | 1.29 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 43.05% |
| SHW260116P00125000 | 2023-11-22 10:54AM EDT | 125.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.19% |
| SHW260116P00130000 | 2024-04-23 10:36AM EDT | 130.00 | 1.10 | 0.00 | 4.90 | 0.00 | - | 2 | 2 | 49.98% |
| SHW260116P00135000 | 2023-11-17 3:02PM EDT | 135.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 48.37% |
| SHW260116P00145000 | 2023-10-17 3:41PM EDT | 145.00 | 4.70 | 2.55 | 3.60 | 0.00 | - | 1 | 2 | 41.35% |
| SHW260116P00175000 | 2023-11-08 1:49PM EDT | 175.00 | 7.98 | 3.20 | 6.90 | 0.00 | - | 1 | 1 | 39.02% |
| SHW260116P00180000 | 2024-01-02 11:27AM EDT | 180.00 | 5.30 | 3.50 | 4.50 | 0.00 | - | - | 1 | 33.26% |
| SHW260116P00185000 | 2023-12-28 2:14PM EDT | 185.00 | 5.50 | 4.60 | 5.90 | 0.00 | - | - | 1 | 34.44% |
| SHW260116P00190000 | 2024-04-23 1:04PM EDT | 190.00 | 4.44 | 2.40 | 6.00 | 0.00 | - | 5 | 17 | 33.24% |
| SHW260116P00195000 | 2024-04-25 12:51PM EDT | 195.00 | 4.76 | 2.50 | 4.40 | 0.00 | - | 2 | 4 | 29.21% |
| SHW260116P00200000 | 2024-04-25 12:51PM EDT | 200.00 | 5.33 | 3.00 | 5.70 | 0.00 | - | 2 | 2 | 30.13% |
| SHW260116P00210000 | 2024-05-01 10:26AM EDT | 210.00 | 6.60 | 4.00 | 6.70 | 0.00 | - | 2 | 2 | 29.06% |
| SHW260116P00220000 | 2024-05-08 9:30AM EDT | 220.00 | 5.45 | 4.80 | 7.30 | 0.00 | - | 1 | 3 | 27.33% |
| SHW260116P00230000 | 2024-05-08 9:30AM EDT | 230.00 | 6.75 | 6.00 | 8.50 | 0.00 | - | - | 1 | 26.27% |
| SHW260116P00240000 | 2023-12-27 4:03PM EDT | 240.00 | 13.20 | 12.30 | 13.90 | 0.00 | - | 1 | 6 | 29.15% |
| SHW260116P00250000 | 2024-04-23 11:45AM EDT | 250.00 | 13.50 | 9.70 | 10.50 | 0.00 | - | 4 | 6 | 23.35% |
| SHW260116P00260000 | 2024-04-09 3:51PM EDT | 260.00 | 11.80 | 9.50 | 12.20 | 0.00 | - | - | 1 | 22.35% |
| SHW260116P00270000 | 2024-05-15 9:59AM EDT | 270.00 | 13.61 | 13.80 | 14.90 | -2.67 | -16.40% | 1 | 6 | 21.97% |
| SHW260116P00280000 | 2024-05-07 10:04AM EDT | 280.00 | 16.50 | 16.40 | 18.00 | 0.00 | - | 1 | 4 | 21.59% |
| SHW260116P00290000 | 2024-04-25 11:13AM EDT | 290.00 | 25.00 | 19.20 | 20.70 | 0.00 | - | 1 | 3 | 20.66% |
| SHW260116P00300000 | 2024-05-15 9:58AM EDT | 300.00 | 21.84 | 22.40 | 23.70 | -6.96 | -24.17% | 1 | 8 | 19.70% |
| SHW260116P00310000 | 2024-05-08 10:28AM EDT | 310.00 | 26.55 | 26.30 | 27.60 | 0.00 | - | 1 | 4 | 19.06% |
| SHW260116P00320000 | 2024-04-05 11:37AM EDT | 320.00 | 29.40 | 32.10 | 35.50 | 0.00 | - | 1 | 2 | 20.59% |
| SHW260116P00330000 | 2024-04-05 11:36AM EDT | 330.00 | 33.30 | 37.40 | 40.20 | 0.00 | - | 1 | 1 | 19.85% |
| SHW260116P00360000 | 2023-12-07 3:22PM EDT | 360.00 | 71.50 | 67.50 | 72.50 | 0.00 | - | 1 | 1 | 27.46% |
© 2024 Yahoo. All rights reserved.