The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 2024-04-12 9:32AM EDT | 195.00 | 122.30 | 122.20 | 125.20 | 0.00 | - | 1 | 1 | 128.52% |
| SHW240517C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.07 | 78.20 | 79.90 | 0.00 | - | 1 | 0 | 92.68% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 47.40 | 50.10 | 0.00 | - | - | 1 | 51.17% |
| SHW240517C00280000 | 2024-05-06 9:55AM EDT | 280.00 | 34.15 | 37.10 | 40.20 | 0.00 | - | 4 | 5 | 63.75% |
| SHW240517C00290000 | 2024-05-03 9:54AM EDT | 290.00 | 25.30 | 27.70 | 30.10 | 0.00 | - | 20 | 8 | 49.76% |
| SHW240517C00300000 | 2024-05-07 3:05PM EDT | 300.00 | 19.70 | 18.40 | 19.50 | 0.00 | - | 1 | 218 | 31.36% |
| SHW240517C00310000 | 2024-05-08 2:44PM EDT | 310.00 | 9.60 | 9.10 | 9.80 | -0.94 | -8.92% | 11 | 572 | 20.52% |
| SHW240517C00320000 | 2024-05-08 3:00PM EDT | 320.00 | 2.80 | 2.80 | 3.20 | -0.70 | -18.42% | 61 | 769 | 18.49% |
| SHW240517C00330000 | 2024-05-07 3:36PM EDT | 330.00 | 0.65 | 0.15 | 0.65 | 0.00 | - | 7 | 310 | 18.89% |
| SHW240517C00340000 | 2024-05-07 2:56PM EDT | 340.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 5 | 208 | 26.03% |
| SHW240517C00350000 | 2024-05-03 9:39AM EDT | 350.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 116 | 32.74% |
| SHW240517C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 33.99% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 37.11% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 56.59% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 69.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 2024-04-22 9:49AM EDT | 240.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 75 | 74.41% |
| SHW240517P00250000 | 2024-04-22 10:55AM EDT | 250.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 64.84% |
| SHW240517P00260000 | 2024-05-03 12:37PM EDT | 260.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,132 | 53.81% |
| SHW240517P00270000 | 2024-05-08 1:05PM EDT | 270.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 70 | 296 | 44.92% |
| SHW240517P00280000 | 2024-05-08 10:32AM EDT | 280.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 1 | 86 | 38.38% |
| SHW240517P00290000 | 2024-05-08 1:18PM EDT | 290.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 21 | 1,218 | 30.81% |
| SHW240517P00300000 | 2024-05-08 1:18PM EDT | 300.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 26 | 336 | 23.93% |
| SHW240517P00310000 | 2024-05-08 12:28PM EDT | 310.00 | 1.00 | 0.95 | 1.15 | +0.05 | +5.26% | 8 | 927 | 19.58% |
| SHW240517P00320000 | 2024-05-08 2:54PM EDT | 320.00 | 4.50 | 4.60 | 4.80 | +0.02 | +0.45% | 48 | 1,465 | 19.03% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 11.80 | 12.80 | 0.00 | - | 5 | 118 | 23.99% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 21.10 | 22.80 | 0.00 | - | 1 | 22 | 35.62% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 30.80 | 33.20 | 0.00 | - | 10 | 0 | 49.63% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 41.10 | 43.20 | 0.00 | - | 10 | 0 | 59.52% |
© 2024 Yahoo. All rights reserved.