The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116C00120000 | 2024-02-08 3:43PM EDT | 120.00 | 197.50 | 225.00 | 230.00 | 0.00 | - | 1 | 30 | 98.34% |
| SHW260116C00150000 | 2024-02-28 10:41AM EDT | 150.00 | 186.70 | 204.00 | 209.00 | 0.00 | - | - | 1 | 91.15% |
| SHW260116C00170000 | 2024-04-26 10:55AM EDT | 170.00 | 150.55 | 158.00 | 163.00 | 0.00 | - | 2 | 2 | 51.36% |
| SHW260116C00185000 | 2023-10-24 11:36AM EDT | 185.00 | 78.80 | 108.50 | 113.00 | 0.00 | - | - | 1 | 0.00% |
| SHW260116C00190000 | 2023-09-22 2:17PM EDT | 190.00 | 91.15 | 75.00 | 78.30 | 0.00 | - | 1 | 44 | 0.00% |
| SHW260116C00200000 | 2024-03-04 4:51PM EDT | 200.00 | 154.50 | 148.50 | 153.00 | 0.00 | - | 1 | 1 | 59.70% |
| SHW260116C00210000 | 2024-02-27 3:34PM EDT | 210.00 | 135.30 | 152.00 | 157.00 | 0.00 | - | 2 | 2 | 68.42% |
| SHW260116C00220000 | 2024-02-22 11:35AM EDT | 220.00 | 119.00 | 139.50 | 144.50 | 0.00 | - | 1 | 1 | 61.84% |
| SHW260116C00230000 | 2023-11-29 4:36PM EDT | 230.00 | 76.71 | 106.00 | 110.50 | 0.00 | - | 1 | 1 | 39.27% |
| SHW260116C00240000 | 2024-04-15 2:58PM EDT | 240.00 | 102.20 | 100.50 | 103.90 | 0.00 | - | 1 | 2 | 39.06% |
| SHW260116C00250000 | 2023-12-27 2:12PM EDT | 250.00 | 94.18 | 81.30 | 84.50 | 0.00 | - | - | 1 | 28.11% |
| SHW260116C00260000 | 2023-11-17 3:13PM EDT | 260.00 | 55.43 | 83.50 | 88.00 | 0.00 | - | 3 | 3 | 35.96% |
| SHW260116C00270000 | 2024-01-16 10:31AM EDT | 270.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SHW260116C00280000 | 2024-03-04 4:51PM EDT | 280.00 | 91.95 | 86.20 | 90.40 | 0.00 | - | 1 | 3 | 45.17% |
| SHW260116C00290000 | 2024-02-27 4:20PM EDT | 290.00 | 75.93 | 89.60 | 94.00 | 0.00 | - | 2 | 2 | 50.69% |
| SHW260116C00300000 | 2024-04-30 1:15PM EDT | 300.00 | 49.50 | 58.00 | 62.40 | 0.00 | - | 1 | 7 | 32.83% |
| SHW260116C00310000 | 2024-05-06 2:02PM EDT | 310.00 | 51.60 | 52.70 | 56.40 | 0.00 | - | 4 | 9 | 31.93% |
| SHW260116C00320000 | 2024-05-07 10:05AM EDT | 320.00 | 48.00 | 47.30 | 51.00 | 0.00 | - | 2 | 19 | 31.25% |
| SHW260116C00330000 | 2024-05-07 10:04AM EDT | 330.00 | 43.00 | 41.10 | 45.50 | 0.00 | - | 1 | 26 | 30.35% |
| SHW260116C00340000 | 2024-04-05 11:36AM EDT | 340.00 | 50.80 | 32.50 | 36.00 | 0.00 | - | 2 | 24 | 26.87% |
| SHW260116C00350000 | 2024-04-05 2:36PM EDT | 350.00 | 45.15 | 28.50 | 32.00 | 0.00 | - | 16 | 30 | 26.54% |
| SHW260116C00360000 | 2024-04-24 3:58PM EDT | 360.00 | 25.10 | 28.40 | 33.00 | 0.00 | - | 1 | 42 | 29.07% |
| SHW260116C00370000 | 2024-04-23 10:47AM EDT | 370.00 | 19.30 | 24.90 | 29.40 | 0.00 | - | 2 | 54 | 28.66% |
| SHW260116C00380000 | 2024-04-03 2:56PM EDT | 380.00 | 33.52 | 20.40 | 22.30 | 0.00 | - | 1 | 2 | 25.85% |
| SHW260116C00400000 | 2024-03-18 12:57PM EDT | 400.00 | 29.50 | 16.60 | 19.50 | 0.00 | - | 11 | 13 | 26.97% |
| SHW260116C00410000 | 2024-01-22 4:28PM EDT | 410.00 | 16.20 | 14.10 | 17.80 | 0.00 | - | - | 4 | 27.16% |
| SHW260116C00420000 | 2023-12-14 3:42PM EDT | 420.00 | 14.97 | 10.90 | 13.80 | 0.00 | - | - | 37 | 25.53% |
| SHW260116C00430000 | 2024-04-10 10:12AM EDT | 430.00 | 16.50 | 10.10 | 13.00 | 0.00 | - | 1 | 20 | 26.09% |
| SHW260116C00450000 | 2024-04-23 3:18PM EDT | 450.00 | 6.20 | 7.40 | 9.30 | 0.00 | - | 4 | 6 | 25.16% |
| SHW260116C00460000 | 2024-01-26 4:23PM EDT | 460.00 | 6.50 | 8.30 | 9.90 | 0.00 | - | 1 | 1 | 26.69% |
| SHW260116C00500000 | 2024-04-10 2:37PM EDT | 500.00 | 6.50 | 3.20 | 5.60 | 0.00 | - | 1 | 2 | 25.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW260116P00120000 | 2024-02-02 4:14PM EDT | 120.00 | 1.29 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 43.10% |
| SHW260116P00125000 | 2023-11-22 10:54AM EDT | 125.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.22% |
| SHW260116P00130000 | 2024-04-23 10:36AM EDT | 130.00 | 1.10 | 0.05 | 2.30 | 0.00 | - | 1 | 2 | 42.10% |
| SHW260116P00135000 | 2023-11-17 3:02PM EDT | 135.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 48.43% |
| SHW260116P00145000 | 2023-10-17 3:41PM EDT | 145.00 | 4.70 | 2.55 | 3.60 | 0.00 | - | 1 | 2 | 41.43% |
| SHW260116P00175000 | 2023-11-08 1:49PM EDT | 175.00 | 7.98 | 3.20 | 6.90 | 0.00 | - | 1 | 1 | 39.15% |
| SHW260116P00180000 | 2024-01-02 11:27AM EDT | 180.00 | 5.30 | 3.50 | 4.50 | 0.00 | - | - | 1 | 33.41% |
| SHW260116P00185000 | 2023-12-28 2:14PM EDT | 185.00 | 5.50 | 4.60 | 5.90 | 0.00 | - | - | 1 | 34.60% |
| SHW260116P00190000 | 2024-04-23 1:04PM EDT | 190.00 | 4.44 | 2.05 | 6.00 | 0.00 | - | 5 | 17 | 33.41% |
| SHW260116P00195000 | 2024-04-25 12:51PM EDT | 195.00 | 4.76 | 1.95 | 6.50 | 0.00 | - | 2 | 4 | 32.86% |
| SHW260116P00200000 | 2024-04-25 12:51PM EDT | 200.00 | 5.33 | 2.35 | 6.50 | 0.00 | - | 2 | 2 | 31.53% |
| SHW260116P00210000 | 2024-05-01 10:26AM EDT | 210.00 | 6.60 | 3.60 | 7.50 | 0.00 | - | 2 | 2 | 30.34% |
| SHW260116P00220000 | 2024-05-08 9:30AM EDT | 220.00 | 5.45 | 4.20 | 6.70 | -0.40 | -6.84% | 1 | 4 | 26.79% |
| SHW260116P00240000 | 2023-12-27 4:03PM EDT | 240.00 | 13.20 | 12.30 | 13.90 | 0.00 | - | 1 | 6 | 29.42% |
| SHW260116P00250000 | 2024-04-23 11:45AM EDT | 250.00 | 13.50 | 8.10 | 10.80 | 0.00 | - | 4 | 6 | 23.92% |
| SHW260116P00260000 | 2024-04-09 3:51PM EDT | 260.00 | 11.80 | 10.40 | 13.00 | 0.00 | - | - | 1 | 23.36% |
| SHW260116P00270000 | 2024-04-26 10:14AM EDT | 270.00 | 16.28 | 13.00 | 15.80 | 0.00 | - | 1 | 6 | 23.03% |
| SHW260116P00280000 | 2024-05-07 10:04AM EDT | 280.00 | 16.50 | 14.90 | 18.10 | 0.00 | - | 1 | 4 | 22.06% |
| SHW260116P00290000 | 2024-04-25 11:13AM EDT | 290.00 | 25.00 | 18.00 | 21.00 | 0.00 | - | 1 | 3 | 21.31% |
| SHW260116P00300000 | 2024-04-25 11:13AM EDT | 300.00 | 28.80 | 20.90 | 25.00 | 0.00 | - | 1 | 8 | 21.03% |
| SHW260116P00310000 | 2024-05-08 10:28AM EDT | 310.00 | 26.55 | 23.50 | 27.70 | -0.15 | -0.56% | 1 | 3 | 19.67% |
| SHW260116P00320000 | 2024-04-05 11:37AM EDT | 320.00 | 29.40 | 32.10 | 35.50 | 0.00 | - | 1 | 2 | 21.19% |
| SHW260116P00330000 | 2024-04-05 11:36AM EDT | 330.00 | 33.30 | 37.40 | 40.20 | 0.00 | - | 1 | 1 | 20.52% |
| SHW260116P00360000 | 2023-12-07 3:22PM EDT | 360.00 | 71.50 | 67.50 | 72.50 | 0.00 | - | 1 | 1 | 28.20% |
© 2024 Yahoo. All rights reserved.