The Sherwin-Williams Company (SHW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240419C00240000 | 2024-04-01 10:06AM EDT | 240.00 | 103.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHW240419C00270000 | 2024-04-12 3:56PM EDT | 270.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHW240419C00280000 | 2024-04-12 3:56PM EDT | 280.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHW240419C00290000 | 2024-04-15 1:22PM EDT | 290.00 | 27.12 | 0.00 | 0.00 | +0.22 | +0.82% | 1 | 0 | 0.00% |
| SHW240419C00300000 | 2024-03-12 12:19PM EDT | 300.00 | 44.47 | 19.60 | 22.80 | 0.00 | - | 3 | 16 | 101.78% |
| SHW240419C00310000 | 2024-04-15 3:30PM EDT | 310.00 | 7.18 | 0.00 | 0.00 | -1.92 | -21.10% | 1 | 0 | 0.00% |
| SHW240419C00320000 | 2024-04-15 1:17PM EDT | 320.00 | 2.77 | 0.00 | 0.00 | -0.33 | -10.65% | 15 | 0 | 3.13% |
| SHW240419C00330000 | 2024-04-15 2:12PM EDT | 330.00 | 0.45 | 0.00 | 0.00 | -0.50 | -52.63% | 20 | 0 | 12.50% |
| SHW240419C00340000 | 2024-04-15 3:26PM EDT | 340.00 | 0.29 | 0.00 | 0.00 | -0.21 | -42.00% | 43 | 0 | 12.50% |
| SHW240419C00350000 | 2024-04-15 2:12PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 1 | 0 | 25.00% |
| SHW240419C00360000 | 2024-04-10 11:24AM EDT | 360.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHW240419C00370000 | 2024-04-15 9:56AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | -0.12 | -70.59% | 49 | 0 | 25.00% |
| SHW240419C00380000 | 2024-04-15 9:55AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 4 | 0 | 50.00% |
| SHW240419C00390000 | 2024-04-09 9:53AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHW240419C00400000 | 2024-03-07 10:30AM EDT | 400.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 116.21% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240419P00270000 | 2024-03-22 10:44AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| SHW240419P00280000 | 2024-02-16 10:30AM EDT | 280.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 64.65% |
| SHW240419P00290000 | 2024-03-11 3:50PM EDT | 290.00 | 0.49 | 0.00 | 2.05 | 0.00 | - | 2 | 17 | 61.65% |
| SHW240419P00300000 | 2024-04-12 1:13PM EDT | 300.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHW240419P00310000 | 2024-04-15 3:59PM EDT | 310.00 | 2.30 | 0.00 | 0.00 | +0.30 | +15.00% | 56 | 0 | 3.13% |
| SHW240419P00320000 | 2024-04-15 3:18PM EDT | 320.00 | 7.79 | 0.00 | 0.00 | +2.59 | +49.81% | 7 | 0 | 0.00% |
| SHW240419P00330000 | 2024-04-15 11:33AM EDT | 330.00 | 11.10 | 0.00 | 0.00 | -2.40 | -17.78% | 3 | 0 | 0.00% |
| SHW240419P00340000 | 2024-04-15 3:00PM EDT | 340.00 | 25.55 | 0.00 | 0.00 | +6.29 | +32.66% | 728 | 0 | 0.00% |
| SHW240419P00350000 | 2024-04-05 3:27PM EDT | 350.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHW240419P00360000 | 2024-04-01 10:29AM EDT | 360.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.