The Sherwin-Williams Company (SHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117C00105000 | 2023-04-13 2:45PM EDT | 105.00 | 129.60 | 124.00 | 133.00 | 0.00 | - | 7 | 8 | 0.00% |
| SHW250117C00110000 | 2024-01-10 12:19PM EDT | 110.00 | 190.40 | 202.10 | 207.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHW250117C00120000 | 2024-01-10 12:31PM EDT | 120.00 | 181.21 | 192.60 | 197.50 | 0.00 | - | 23 | 10 | 0.00% |
| SHW250117C00125000 | 2022-09-12 11:30AM EDT | 125.00 | 129.00 | 90.50 | 100.50 | 0.00 | - | - | 0 | 0.00% |
| SHW250117C00160000 | 2024-04-26 10:55AM EDT | 160.00 | 152.55 | 160.90 | 164.80 | 0.00 | - | 2 | 0 | 58.51% |
| SHW250117C00180000 | 2023-10-24 11:36AM EDT | 180.00 | 72.75 | 103.50 | 108.50 | 0.00 | - | 1 | 8 | 0.00% |
| SHW250117C00185000 | 2023-09-14 12:52PM EDT | 185.00 | 98.73 | 77.30 | 80.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHW250117C00190000 | 2023-09-22 2:17PM EDT | 190.00 | 81.55 | 64.70 | 67.10 | 0.00 | - | 2 | 1 | 0.00% |
| SHW250117C00195000 | 2023-10-18 11:27AM EDT | 195.00 | 68.50 | 87.00 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| SHW250117C00200000 | 2024-03-14 3:35PM EDT | 200.00 | 140.00 | 123.50 | 127.80 | 0.00 | - | 10 | 29 | 54.19% |
| SHW250117C00210000 | 2024-02-22 3:15PM EDT | 210.00 | 118.95 | 138.50 | 143.50 | 0.00 | - | 4 | 4 | 87.27% |
| SHW250117C00220000 | 2023-11-15 11:54AM EDT | 220.00 | 67.20 | 103.80 | 106.90 | 0.00 | - | 1 | 3 | 44.11% |
| SHW250117C00230000 | 2024-03-04 4:51PM EDT | 230.00 | 118.35 | 111.50 | 115.90 | 0.00 | - | 1 | 19 | 65.73% |
| SHW250117C00240000 | 2024-01-09 2:12PM EDT | 240.00 | 76.20 | 83.90 | 87.70 | 0.00 | - | 1 | 17 | 37.85% |
| SHW250117C00250000 | 2024-04-01 10:40AM EDT | 250.00 | 103.00 | 62.60 | 65.40 | 0.00 | - | 1 | 34 | 0.00% |
| SHW250117C00260000 | 2024-03-05 2:27PM EDT | 260.00 | 90.21 | 82.60 | 85.30 | 0.00 | - | 1 | 70 | 51.30% |
| SHW250117C00270000 | 2024-02-28 4:08PM EDT | 270.00 | 75.55 | 88.50 | 92.50 | 0.00 | - | 4 | 74 | 65.20% |
| SHW250117C00280000 | 2024-05-08 1:31PM EDT | 280.00 | 54.30 | 53.70 | 56.20 | +11.72 | +27.52% | 2 | 135 | 33.36% |
| SHW250117C00290000 | 2024-04-18 1:40PM EDT | 290.00 | 43.10 | 46.20 | 48.90 | 0.00 | - | 2 | 106 | 32.03% |
| SHW250117C00300000 | 2024-05-03 12:31PM EDT | 300.00 | 36.40 | 39.40 | 41.50 | 0.00 | - | 3 | 303 | 30.25% |
| SHW250117C00310000 | 2024-04-26 12:41PM EDT | 310.00 | 27.30 | 33.20 | 35.20 | 0.00 | - | 3 | 105 | 29.19% |
| SHW250117C00320000 | 2024-05-08 12:31PM EDT | 320.00 | 28.00 | 27.40 | 28.80 | +0.20 | +0.72% | 2 | 131 | 27.61% |
| SHW250117C00330000 | 2024-05-01 9:36AM EDT | 330.00 | 14.90 | 22.30 | 23.40 | 0.00 | - | 1 | 52 | 26.50% |
| SHW250117C00340000 | 2024-05-07 11:43AM EDT | 340.00 | 18.40 | 18.00 | 18.70 | +0.20 | +1.10% | 1 | 71 | 25.54% |
| SHW250117C00350000 | 2024-05-03 11:32AM EDT | 350.00 | 12.76 | 14.20 | 15.00 | 0.00 | - | 3 | 139 | 25.02% |
| SHW250117C00360000 | 2024-05-03 11:47AM EDT | 360.00 | 9.75 | 11.10 | 11.60 | 0.00 | - | 5 | 145 | 24.27% |
| SHW250117C00370000 | 2024-04-29 12:01PM EDT | 370.00 | 6.60 | 8.50 | 9.00 | 0.00 | - | 1 | 171 | 23.83% |
| SHW250117C00380000 | 2024-05-03 10:37AM EDT | 380.00 | 5.60 | 6.40 | 6.90 | 0.00 | - | 1 | 403 | 23.46% |
| SHW250117C00390000 | 2024-04-17 3:53PM EDT | 390.00 | 6.10 | 4.70 | 5.10 | 0.00 | - | 1 | 63 | 22.95% |
| SHW250117C00400000 | 2024-04-23 9:31AM EDT | 400.00 | 3.00 | 3.40 | 3.80 | 0.00 | - | 1 | 11 | 22.66% |
| SHW250117C00410000 | 2024-04-05 10:10AM EDT | 410.00 | 7.50 | 2.05 | 2.45 | 0.00 | - | 13 | 47 | 21.66% |
| SHW250117C00420000 | 2024-04-25 12:30PM EDT | 420.00 | 1.40 | 1.80 | 2.10 | 0.00 | - | 1 | 25 | 22.32% |
| SHW250117C00430000 | 2024-04-16 12:29PM EDT | 430.00 | 2.46 | 1.35 | 1.60 | 0.00 | - | 2 | 13 | 22.36% |
| SHW250117C00440000 | 2024-04-09 10:12AM EDT | 440.00 | 3.40 | 1.00 | 1.30 | 0.00 | - | 2 | 39 | 22.70% |
| SHW250117C00450000 | 2024-04-26 10:07AM EDT | 450.00 | 0.70 | 0.45 | 1.20 | 0.00 | - | 1 | 4 | 23.56% |
| SHW250117C00460000 | 2024-01-16 4:11PM EDT | 460.00 | 1.05 | 0.40 | 2.50 | 0.00 | - | - | 0 | 28.69% |
| SHW250117C00470000 | 2024-04-24 3:50PM EDT | 470.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 1 | 101 | 24.59% |
| SHW250117C00480000 | 2024-04-16 12:29PM EDT | 480.00 | 0.72 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 25.41% |
| SHW250117C00500000 | 2024-04-05 1:56PM EDT | 500.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 33.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117P00105000 | 2024-01-24 11:10AM EDT | 105.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 5 | 93 | 66.14% |
| SHW250117P00110000 | 2024-02-27 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 7 | 56.37% |
| SHW250117P00115000 | 2023-04-21 10:45AM EDT | 115.00 | 3.41 | 0.45 | 3.70 | 0.00 | - | 1 | 1 | 72.24% |
| SHW250117P00120000 | 2023-05-02 11:35AM EDT | 120.00 | 4.42 | 0.50 | 6.30 | 0.00 | - | 1 | 1 | 77.15% |
| SHW250117P00125000 | 2023-08-22 9:30AM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW250117P00130000 | 2023-03-22 9:59AM EDT | 130.00 | 6.00 | 2.90 | 6.50 | 0.00 | - | 1 | 2 | 77.21% |
| SHW250117P00135000 | 2023-10-26 9:32AM EDT | 135.00 | 2.50 | 0.15 | 2.15 | 0.00 | - | 4 | 0 | 55.41% |
| SHW250117P00140000 | 2023-09-15 12:59PM EDT | 140.00 | 1.67 | 1.35 | 2.65 | 0.00 | - | 1 | 3 | 59.09% |
| SHW250117P00145000 | 2023-05-15 3:56PM EDT | 145.00 | 5.60 | 0.60 | 7.10 | 0.00 | - | 1 | 2 | 65.65% |
| SHW250117P00150000 | 2023-11-22 10:54AM EDT | 150.00 | 1.30 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 56.54% |
| SHW250117P00155000 | 2023-06-15 2:53PM EDT | 155.00 | 4.00 | 1.85 | 5.30 | 0.00 | - | 1 | 15 | 59.77% |
| SHW250117P00160000 | 2023-09-20 10:07AM EDT | 160.00 | 2.95 | 4.70 | 5.00 | 0.00 | - | 15 | 37 | 62.07% |
| SHW250117P00165000 | 2023-09-21 2:09PM EDT | 165.00 | 3.90 | 5.30 | 5.80 | 0.00 | - | - | 13 | 61.94% |
| SHW250117P00170000 | 2024-04-24 3:33PM EDT | 170.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 1 | 37 | 46.44% |
| SHW250117P00175000 | 2023-12-01 4:39PM EDT | 175.00 | 2.40 | 0.70 | 4.30 | 0.00 | - | 2 | 5 | 53.56% |
| SHW250117P00180000 | 2024-04-22 11:53AM EDT | 180.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 18 | 34.51% |
| SHW250117P00185000 | 2024-01-16 2:44PM EDT | 185.00 | 2.50 | 0.65 | 2.60 | 0.00 | - | 5 | 28 | 43.72% |
| SHW250117P00190000 | 2023-12-08 12:27PM EDT | 190.00 | 3.03 | 2.95 | 3.20 | 0.00 | - | 5 | 35 | 44.04% |
| SHW250117P00195000 | 2023-11-28 3:13PM EDT | 195.00 | 4.30 | 2.50 | 3.10 | 0.00 | - | 2 | 145 | 41.88% |
| SHW250117P00200000 | 2024-05-03 10:28AM EDT | 200.00 | 0.97 | 0.10 | 2.10 | 0.00 | - | 1 | 142 | 36.62% |
| SHW250117P00210000 | 2024-05-07 11:44AM EDT | 210.00 | 0.15 | 0.20 | 1.00 | 0.00 | - | 1 | 86 | 28.68% |
| SHW250117P00220000 | 2024-04-23 12:31PM EDT | 220.00 | 2.25 | 0.80 | 1.55 | 0.00 | - | 6 | 253 | 28.35% |
| SHW250117P00230000 | 2024-05-03 10:29AM EDT | 230.00 | 2.01 | 1.45 | 2.30 | 0.00 | - | 19 | 195 | 27.99% |
| SHW250117P00240000 | 2024-05-07 11:19AM EDT | 240.00 | 2.35 | 1.45 | 2.45 | 0.00 | - | 10 | 227 | 25.47% |
| SHW250117P00250000 | 2024-05-03 10:29AM EDT | 250.00 | 3.76 | 3.00 | 3.30 | 0.00 | - | 20 | 178 | 24.56% |
| SHW250117P00260000 | 2024-05-08 1:09PM EDT | 260.00 | 4.37 | 4.10 | 4.50 | +0.05 | +1.16% | 10 | 111 | 23.83% |
| SHW250117P00270000 | 2024-04-05 2:15PM EDT | 270.00 | 6.50 | 6.60 | 7.20 | 0.00 | - | 1 | 91 | 24.81% |
| SHW250117P00280000 | 2024-04-26 10:41AM EDT | 280.00 | 10.20 | 7.40 | 7.90 | 0.00 | - | 1 | 934 | 22.29% |
| SHW250117P00290000 | 2024-04-30 10:46AM EDT | 290.00 | 14.00 | 9.60 | 10.30 | 0.00 | - | 1 | 80 | 21.56% |
| SHW250117P00300000 | 2024-04-19 2:33PM EDT | 300.00 | 19.40 | 12.40 | 13.10 | 0.00 | - | 1 | 104 | 20.68% |
| SHW250117P00310000 | 2024-04-23 10:49AM EDT | 310.00 | 25.70 | 15.70 | 16.80 | 0.00 | - | 5 | 29 | 20.09% |
| SHW250117P00320000 | 2024-04-30 10:47AM EDT | 320.00 | 27.30 | 19.60 | 20.90 | 0.00 | - | 4 | 74 | 19.21% |
| SHW250117P00330000 | 2024-05-03 12:06PM EDT | 330.00 | 28.90 | 24.40 | 25.40 | 0.00 | - | 17 | 364 | 18.00% |
| SHW250117P00340000 | 2024-04-15 3:30PM EDT | 340.00 | 36.89 | 29.60 | 32.70 | 0.00 | - | 2 | 11 | 18.75% |
| SHW250117P00350000 | 2024-04-09 12:34PM EDT | 350.00 | 33.10 | 34.90 | 38.20 | 0.00 | - | 15 | 21 | 16.90% |
| SHW250117P00360000 | 2024-03-27 10:34AM EDT | 360.00 | 30.40 | 52.40 | 54.70 | 0.00 | - | 7 | 30 | 26.50% |
| SHW250117P00370000 | 2024-03-28 3:22PM EDT | 370.00 | 33.90 | 61.50 | 66.20 | 0.00 | - | 10 | 10 | 30.63% |
| SHW250117P00380000 | 2023-12-20 2:01PM EDT | 380.00 | 73.30 | 74.00 | 79.00 | 0.00 | - | 5 | 0 | 35.99% |
© 2024 Yahoo. All rights reserved.