The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240920C00250000 | 2024-01-18 1:09PM EDT | 250.00 | 64.74 | 67.40 | 71.00 | 0.00 | - | 4 | 4 | 29.25% |
| SHW240920C00260000 | 2024-03-05 2:27PM EDT | 260.00 | 86.19 | 75.90 | 80.00 | 0.00 | - | 1 | 5 | 60.14% |
| SHW240920C00270000 | 2024-04-24 12:48PM EDT | 270.00 | 41.10 | 54.30 | 57.20 | 0.00 | - | 2 | 0 | 35.80% |
| SHW240920C00290000 | 2024-03-21 9:31AM EDT | 290.00 | 62.41 | 31.60 | 33.50 | 0.00 | - | 3 | 11 | 19.78% |
| SHW240920C00300000 | 2024-05-07 12:11PM EDT | 300.00 | 30.96 | 30.60 | 31.90 | 0.00 | - | 1 | 49 | 27.96% |
| SHW240920C00310000 | 2024-05-07 12:11PM EDT | 310.00 | 24.15 | 23.70 | 26.70 | 0.00 | - | 1 | 32 | 28.63% |
| SHW240920C00320000 | 2024-05-07 3:56PM EDT | 320.00 | 19.00 | 18.10 | 18.80 | 0.00 | - | 6 | 39 | 24.82% |
| SHW240920C00330000 | 2024-05-06 10:22AM EDT | 330.00 | 11.52 | 13.10 | 13.80 | 0.00 | - | 1 | 238 | 23.80% |
| SHW240920C00340000 | 2024-05-08 3:30PM EDT | 340.00 | 9.20 | 9.20 | 9.80 | 0.00 | - | 12 | 110 | 22.99% |
| SHW240920C00350000 | 2024-05-08 12:30PM EDT | 350.00 | 6.50 | 6.20 | 6.70 | +0.60 | +10.17% | 2 | 209 | 22.30% |
| SHW240920C00360000 | 2024-05-08 3:26PM EDT | 360.00 | 4.20 | 4.10 | 6.40 | +0.10 | +2.44% | 2 | 68 | 25.18% |
| SHW240920C00370000 | 2024-04-29 12:59PM EDT | 370.00 | 2.00 | 2.35 | 2.95 | 0.00 | - | 2 | 344 | 21.59% |
| SHW240920C00380000 | 2024-05-07 3:13PM EDT | 380.00 | 1.89 | 1.70 | 2.00 | 0.00 | - | 1 | 32 | 21.69% |
| SHW240920C00390000 | 2024-05-07 3:13PM EDT | 390.00 | 1.19 | 1.10 | 1.90 | 0.00 | - | 1 | 40 | 23.66% |
| SHW240920C00400000 | 2024-04-24 10:53AM EDT | 400.00 | 0.64 | 0.70 | 1.20 | 0.00 | - | 3 | 483 | 23.28% |
| SHW240920C00410000 | 2024-04-24 10:53AM EDT | 410.00 | 0.46 | 0.15 | 1.65 | 0.00 | - | 3 | 1 | 26.98% |
| SHW240920C00420000 | 2024-04-16 9:40AM EDT | 420.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 30 | 31 | 25.05% |
| SHW240920C00450000 | 2024-02-15 10:30AM EDT | 450.00 | 0.40 | 0.55 | 1.35 | 0.00 | - | 5 | 5 | 32.94% |
| SHW240920C00470000 | 2024-04-03 1:42PM EDT | 470.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 40.17% |
| SHW240920C00480000 | 2024-02-28 10:30AM EDT | 480.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | - | 3 | 35.99% |
| SHW240920C00490000 | 2024-03-05 10:30AM EDT | 490.00 | 0.45 | 0.40 | 0.85 | 0.00 | - | - | 11 | 36.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240920P00155000 | 2024-02-12 1:57PM EDT | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 54.20% |
| SHW240920P00200000 | 2024-04-23 2:54PM EDT | 200.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 6 | 40.92% |
| SHW240920P00210000 | 2024-04-23 2:54PM EDT | 210.00 | 0.88 | 0.00 | 1.65 | 0.00 | - | 6 | 7 | 43.31% |
| SHW240920P00220000 | 2024-04-30 2:51PM EDT | 220.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 33.59% |
| SHW240920P00240000 | 2024-04-26 2:59PM EDT | 240.00 | 1.29 | 0.15 | 1.15 | 0.00 | - | 1 | 6 | 29.19% |
| SHW240920P00250000 | 2024-04-25 1:23PM EDT | 250.00 | 2.20 | 0.30 | 1.40 | 0.00 | - | 1 | 8 | 26.88% |
| SHW240920P00260000 | 2024-05-01 9:30AM EDT | 260.00 | 3.30 | 1.45 | 1.85 | 0.00 | - | 2 | 10 | 25.07% |
| SHW240920P00270000 | 2024-05-06 12:16PM EDT | 270.00 | 2.85 | 1.35 | 2.55 | 0.00 | - | 1 | 30 | 23.52% |
| SHW240920P00280000 | 2024-05-01 10:09AM EDT | 280.00 | 7.72 | 2.25 | 3.70 | 0.00 | - | 11 | 26 | 22.38% |
| SHW240920P00290000 | 2024-05-03 11:13AM EDT | 290.00 | 6.80 | 5.10 | 5.50 | 0.00 | - | 12 | 89 | 21.60% |
| SHW240920P00300000 | 2024-05-08 2:48PM EDT | 300.00 | 7.85 | 7.20 | 7.90 | -1.15 | -12.78% | 1 | 41 | 20.72% |
| SHW240920P00310000 | 2024-05-08 2:48PM EDT | 310.00 | 10.85 | 10.30 | 11.10 | -1.75 | -13.89% | 1 | 175 | 19.84% |
| SHW240920P00320000 | 2024-05-08 1:11PM EDT | 320.00 | 14.90 | 14.30 | 15.10 | +0.30 | +2.05% | 6 | 19 | 18.78% |
| SHW240920P00330000 | 2024-05-03 3:14PM EDT | 330.00 | 24.60 | 19.40 | 20.20 | 0.00 | - | 1 | 138 | 17.76% |
| SHW240920P00340000 | 2024-04-24 3:18PM EDT | 340.00 | 38.79 | 25.20 | 28.00 | 0.00 | - | 1 | 59 | 19.04% |
| SHW240920P00350000 | 2024-05-06 3:30PM EDT | 350.00 | 36.10 | 31.10 | 35.10 | 0.00 | - | 1 | 9 | 18.06% |
| SHW240920P00360000 | 2024-05-03 2:12PM EDT | 360.00 | 49.00 | 41.60 | 43.20 | 0.00 | - | 2 | 1 | 17.23% |
| SHW240920P00370000 | 2024-03-20 3:40PM EDT | 370.00 | 32.95 | 62.90 | 67.00 | 0.00 | - | - | 1 | 42.99% |
© 2024 Yahoo. All rights reserved.