New Zealand markets closed

The Sherwin-Williams Company (SHW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
347.33+0.44 (+0.13%)
At close: 04:00PM EDT
348.44 +1.11 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHW240419C002400002024-02-27 12:54PM EDT240.0086.37106.00109.600.00--175.73%
SHW240419C002700002024-02-21 12:17PM EDT270.0045.9372.1076.000.00--300.00%
SHW240419C002800002024-03-12 3:51PM EDT280.0061.8066.1070.400.00-13154.18%
SHW240419C002900002024-03-21 3:00PM EDT290.0057.6256.4060.500.00-1464.40%
SHW240419C003000002024-03-12 12:19PM EDT300.0044.4746.1050.500.00-31655.52%
SHW240419C003100002024-03-26 1:47PM EDT310.0033.0036.3040.700.00-29047.64%
SHW240419C003200002024-03-25 1:34PM EDT320.0023.8926.7030.900.00-19339.43%
SHW240419C003300002024-03-26 1:55PM EDT330.0015.6017.9020.300.00-819627.55%
SHW240419C003400002024-03-28 2:58PM EDT340.0011.4010.6011.80+1.40+14.00%753022.51%
SHW240419C003500002024-03-28 3:59PM EDT350.005.054.805.20-0.05-0.98%6122018.88%
SHW240419C003600002024-03-28 3:27PM EDT360.001.991.651.95+0.04+2.05%1514818.42%
SHW240419C003700002024-03-27 12:43PM EDT370.000.600.550.950.00-28720.80%
SHW240419C003800002024-03-21 2:21PM EDT380.000.450.000.400.00-3722.10%
SHW240419C003900002024-03-14 11:22AM EDT390.000.380.002.050.00-1439.66%
SHW240419C004000002024-03-07 10:30AM EDT400.000.250.002.050.00--345.53%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHW240419P002700002024-03-22 10:44AM EDT270.000.050.000.600.00-747450.59%
SHW240419P002800002024-02-16 10:30AM EDT280.002.000.000.750.00-1152.03%
SHW240419P002900002024-03-11 3:50PM EDT290.000.490.002.050.00-21756.89%
SHW240419P003000002024-03-20 12:58PM EDT300.000.180.001.150.00-216741.87%
SHW240419P003100002024-03-26 3:49PM EDT310.000.300.000.450.00-117927.86%
SHW240419P003200002024-03-27 3:39PM EDT320.000.460.201.550.00-132,45129.47%
SHW240419P003300002024-03-28 3:55PM EDT330.000.800.651.00-0.55-40.74%2881,49718.51%
SHW240419P003400002024-03-28 3:57PM EDT340.002.552.552.85-1.37-34.95%121,29417.21%
SHW240419P003500002024-03-25 11:23AM EDT350.0010.906.507.000.00-4711316.30%
SHW240419P003600002024-03-28 10:53AM EDT360.0014.0012.8015.30-11.92-45.99%1021.02%