The Sherwin-Williams Company (SHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 122.30 | 125.70 | 0.00 | - | 1 | 1 | 50.00% |
| SHW240517C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.07 | 77.10 | 80.90 | 0.00 | - | 1 | 0 | 120.48% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 47.30 | 50.30 | 0.00 | - | - | 1 | 72.22% |
| SHW240517C00280000 | 2024-05-06 9:55AM EDT | 280.00 | 34.15 | 37.20 | 40.70 | 0.00 | - | 4 | 5 | 64.38% |
| SHW240517C00290000 | 2024-05-03 9:54AM EDT | 290.00 | 25.30 | 27.60 | 30.80 | 0.00 | - | 20 | 8 | 52.27% |
| SHW240517C00300000 | 2024-05-07 3:05PM EDT | 300.00 | 19.70 | 18.10 | 20.00 | 0.00 | - | 1 | 218 | 32.01% |
| SHW240517C00310000 | 2024-05-08 2:44PM EDT | 310.00 | 9.60 | 9.30 | 11.50 | -0.94 | -8.92% | 11 | 572 | 28.64% |
| SHW240517C00320000 | 2024-05-08 3:49PM EDT | 320.00 | 3.00 | 2.95 | 3.30 | -0.50 | -14.29% | 90 | 769 | 17.91% |
| SHW240517C00330000 | 2024-05-08 3:57PM EDT | 330.00 | 0.54 | 0.50 | 0.60 | -0.11 | -16.92% | 1 | 310 | 17.87% |
| SHW240517C00340000 | 2024-05-07 2:56PM EDT | 340.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 5 | 208 | 22.12% |
| SHW240517C00350000 | 2024-05-03 9:39AM EDT | 350.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 116 | 24.41% |
| SHW240517C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 33.64% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 36.72% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 56.20% |
| 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 | 69.34% |
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 | 74.80% |
| SHW240517P00250000 | 2024-04-22 10:55AM EDT | 250.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 65.14% |
| SHW240517P00260000 | 2024-05-03 12:37PM EDT | 260.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,132 | 54.20% |
| SHW240517P00270000 | 2024-05-08 1:05PM EDT | 270.00 | 0.05 | 0.05 | 0.65 | -0.03 | -37.50% | 70 | 296 | 54.98% |
| SHW240517P00280000 | 2024-05-08 3:14PM EDT | 280.00 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 3 | 86 | 40.63% |
| SHW240517P00290000 | 2024-05-08 3:33PM EDT | 290.00 | 0.15 | 0.05 | 0.65 | +0.03 | +25.00% | 24 | 1,218 | 39.62% |
| SHW240517P00300000 | 2024-05-08 3:42PM EDT | 300.00 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 31 | 336 | 23.61% |
| SHW240517P00310000 | 2024-05-08 12:28PM EDT | 310.00 | 1.00 | 0.85 | 1.10 | +0.05 | +5.26% | 8 | 927 | 19.90% |
| SHW240517P00320000 | 2024-05-08 3:58PM EDT | 320.00 | 4.50 | 4.20 | 4.50 | +0.02 | +0.45% | 57 | 1,465 | 18.87% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 11.30 | 12.40 | 0.00 | - | 5 | 118 | 23.95% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 20.70 | 22.60 | 0.00 | - | 1 | 22 | 37.38% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 29.70 | 32.90 | 0.00 | - | 10 | 0 | 50.68% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 40.30 | 43.10 | 0.00 | - | 10 | 0 | 62.56% |
© 2024 Yahoo. All rights reserved.