The Sherwin-Williams Company (SHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621C00135000 | 2024-01-25 10:31AM EDT | 135.00 | 163.80 | 186.60 | 191.50 | 0.00 | - | 1 | 2 | 182.03% |
| SHW240621C00210000 | 2024-04-23 9:36AM EDT | 210.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHW240621C00220000 | 2024-02-21 4:19PM EDT | 220.00 | 96.48 | 123.50 | 127.40 | 0.00 | - | 1 | 2 | 175.30% |
| SHW240621C00230000 | 2023-11-28 2:28PM EDT | 230.00 | 54.30 | 87.00 | 91.80 | 0.00 | - | - | 4 | 50.93% |
| SHW240621C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SHW240621C00250000 | 2024-03-05 2:16PM EDT | 250.00 | 90.10 | 80.80 | 84.10 | 0.00 | - | 3 | 20 | 98.25% |
| SHW240621C00260000 | 2024-05-02 1:20PM EDT | 260.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SHW240621C00270000 | 2024-05-01 10:06AM EDT | 270.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| SHW240621C00280000 | 2024-04-23 9:32AM EDT | 280.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| SHW240621C00290000 | 2024-05-02 11:07AM EDT | 290.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SHW240621C00300000 | 2024-05-07 1:51PM EDT | 300.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| SHW240621C00310000 | 2024-05-07 3:30PM EDT | 310.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.00% |
| SHW240621C00320000 | 2024-05-07 3:35PM EDT | 320.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 47 | 483 | 0.39% |
| SHW240621C00330000 | 2024-05-07 2:16PM EDT | 330.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 594 | 3.13% |
| SHW240621C00340000 | 2024-05-07 1:51PM EDT | 340.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 285 | 3.13% |
| SHW240621C00350000 | 2024-05-03 10:31AM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 599 | 6.25% |
| SHW240621C00360000 | 2024-04-30 3:52PM EDT | 360.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 97 | 368 | 6.25% |
| SHW240621C00370000 | 2024-04-26 10:45AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 6.25% |
| SHW240621C00380000 | 2024-04-16 10:04AM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 12.50% |
| SHW240621C00390000 | 2024-03-08 11:51AM EDT | 390.00 | 4.40 | 1.10 | 2.35 | 0.00 | - | 4 | 9 | 43.54% |
| SHW240621C00400000 | 2024-04-26 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| SHW240621C00410000 | 2024-03-13 3:11PM EDT | 410.00 | 1.01 | 0.00 | 2.35 | 0.00 | - | 2 | 14 | 51.07% |
| SHW240621C00420000 | 2024-03-21 1:21PM EDT | 420.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 5 | 43.15% |
| SHW240621C00430000 | 2024-03-07 12:02PM EDT | 430.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | - | 1 | 53.60% |
| SHW240621C00440000 | 2023-12-21 2:32PM EDT | 440.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.88% |
| SHW240621C00450000 | 2024-01-12 3:51PM EDT | 450.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 46.73% |
| SHW240621C00460000 | 2024-03-07 1:17PM EDT | 460.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 26 | 52.32% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621P00120000 | 2023-10-31 12:01PM EDT | 120.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 106.25% |
| SHW240621P00125000 | 2023-10-18 3:50PM EDT | 125.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 6 | 110.55% |
| SHW240621P00150000 | 2024-01-08 11:22AM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 108.79% |
| SHW240621P00160000 | 2023-10-12 2:15PM EDT | 160.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | - | 2 | 114.09% |
| SHW240621P00170000 | 2023-10-25 12:33PM EDT | 170.00 | 2.55 | 0.10 | 2.80 | 0.00 | - | - | 0 | 103.91% |
| SHW240621P00180000 | 2024-01-10 4:03PM EDT | 180.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 76.27% |
| SHW240621P00185000 | 2023-11-08 4:09PM EDT | 185.00 | 2.08 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 91.99% |
| SHW240621P00190000 | 2023-12-05 1:17PM EDT | 190.00 | 1.00 | 0.15 | 2.70 | 0.00 | - | 2 | 5 | 87.50% |
| SHW240621P00200000 | 2023-11-03 9:30AM EDT | 200.00 | 4.39 | 1.45 | 1.60 | 0.00 | - | 1 | 29 | 81.15% |
| SHW240621P00210000 | 2024-04-25 12:25PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| SHW240621P00220000 | 2024-01-25 11:09AM EDT | 220.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 51.95% |
| SHW240621P00230000 | 2024-04-22 9:31AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| SHW240621P00240000 | 2024-05-01 10:06AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| SHW240621P00250000 | 2024-04-25 9:35AM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| SHW240621P00260000 | 2024-05-01 10:34AM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 12.50% |
| SHW240621P00270000 | 2024-05-06 2:25PM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 12.50% |
| SHW240621P00280000 | 2024-05-03 10:19AM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 6.25% |
| SHW240621P00290000 | 2024-05-06 3:31PM EDT | 290.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 6.25% |
| SHW240621P00300000 | 2024-05-07 12:29PM EDT | 300.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 224 | 3.13% |
| SHW240621P00310000 | 2024-05-07 12:29PM EDT | 310.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 14 | 336 | 1.56% |
| SHW240621P00320000 | 2024-05-07 3:23PM EDT | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 37 | 93 | 0.00% |
| SHW240621P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| SHW240621P00340000 | 2024-04-24 3:18PM EDT | 340.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SHW240621P00350000 | 2024-04-01 10:06AM EDT | 350.00 | 16.50 | 47.80 | 51.20 | 0.00 | - | 1 | 0 | 67.33% |
| SHW240621P00370000 | 2024-03-08 11:50AM EDT | 370.00 | 28.80 | 38.20 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240621P00390000 | 2024-04-04 1:15PM EDT | 390.00 | 54.00 | 77.30 | 80.00 | 0.00 | - | 2 | 0 | 62.29% |
| SHW240621P00400000 | 2024-02-26 3:50PM EDT | 400.00 | 77.25 | 51.30 | 55.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.