The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 2024-04-12 9:32AM EDT | 195.00 | 122.30 | 123.50 | 127.50 | 0.00 | - | 1 | 1 | 408.84% |
| SHW240517C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.07 | 75.20 | 78.20 | 0.00 | - | 1 | 0 | 149.90% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 45.20 | 48.50 | 0.00 | - | - | 1 | 100.49% |
| SHW240517C00280000 | 2024-05-06 9:55AM EDT | 280.00 | 34.15 | 35.20 | 38.40 | 0.00 | - | 4 | 5 | 79.30% |
| SHW240517C00290000 | 2024-05-14 9:30AM EDT | 290.00 | 25.50 | 25.70 | 28.50 | 0.00 | - | 1 | 8 | 68.65% |
| SHW240517C00300000 | 2024-05-15 2:41PM EDT | 300.00 | 16.60 | 15.50 | 17.40 | -2.94 | -15.28% | 961 | 214 | 52.83% |
| SHW240517C00310000 | 2024-05-15 2:41PM EDT | 310.00 | 6.30 | 5.80 | 7.40 | +1.00 | +18.87% | 881 | 578 | 28.54% |
| SHW240517C00320000 | 2024-05-15 11:56AM EDT | 320.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 11 | 788 | 16.26% |
| SHW240517C00330000 | 2024-05-15 1:24PM EDT | 330.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 19 | 302 | 25.39% |
| SHW240517C00340000 | 2024-05-15 1:24PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 206 | 39.65% |
| SHW240517C00350000 | 2024-05-14 2:59PM EDT | 350.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 118 | 52.73% |
| SHW240517C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 54.69% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 64.84% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 106.64% |
| SHW240517C00390000 | 2024-05-14 12:07PM EDT | 390.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 118.85% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 130.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 2024-04-22 9:49AM EDT | 240.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 119.14% |
| SHW240517P00250000 | 2024-05-13 10:28AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 103.13% |
| SHW240517P00260000 | 2024-05-13 10:30AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 1,132 | 87.50% |
| SHW240517P00270000 | 2024-05-09 11:43AM EDT | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 364 | 72.46% |
| SHW240517P00280000 | 2024-05-15 9:53AM EDT | 280.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 83 | 57.42% |
| SHW240517P00290000 | 2024-05-13 3:32PM EDT | 290.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 1,197 | 50.39% |
| SHW240517P00300000 | 2024-05-15 2:50PM EDT | 300.00 | 0.04 | 0.00 | 0.05 | -0.11 | -64.71% | 13 | 319 | 27.93% |
| SHW240517P00310000 | 2024-05-14 3:38PM EDT | 310.00 | 1.05 | 0.10 | 0.30 | 0.00 | - | 64 | 907 | 18.82% |
| SHW240517P00320000 | 2024-05-15 1:21PM EDT | 320.00 | 4.00 | 4.30 | 5.00 | -3.75 | -48.39% | 7 | 1,502 | 24.79% |
| SHW240517P00330000 | 2024-05-13 10:46AM EDT | 330.00 | 11.89 | 13.00 | 14.70 | -0.11 | -0.92% | 1 | 219 | 46.07% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 18.80 | 21.40 | 0.00 | - | 1 | 22 | 0.00% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 32.80 | 35.30 | 0.00 | - | 10 | 0 | 68.75% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 42.80 | 45.30 | 0.00 | - | 10 | 0 | 83.45% |
© 2024 Yahoo. All rights reserved.