The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621C00135000 | 2024-01-25 10:31AM EDT | 135.00 | 163.80 | 186.60 | 191.50 | 0.00 | - | 1 | 2 | 260.69% |
| SHW240621C00210000 | 2024-04-23 9:36AM EDT | 210.00 | 90.40 | 101.50 | 105.00 | 0.00 | - | - | 1 | 73.02% |
| SHW240621C00220000 | 2024-02-21 4:19PM EDT | 220.00 | 96.48 | 123.50 | 127.40 | 0.00 | - | 1 | 2 | 221.46% |
| SHW240621C00230000 | 2023-11-28 2:28PM EDT | 230.00 | 54.30 | 87.00 | 91.80 | 0.00 | - | - | 4 | 101.40% |
| SHW240621C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.67 | 71.70 | 75.20 | 0.00 | - | 1 | 11 | 54.00% |
| SHW240621C00250000 | 2024-05-15 2:52PM EDT | 250.00 | 67.59 | 61.70 | 65.50 | 0.00 | - | 1 | 20 | 62.01% |
| SHW240621C00260000 | 2024-05-15 1:26PM EDT | 260.00 | 57.83 | 52.70 | 55.50 | 0.00 | - | 1 | 15 | 53.84% |
| SHW240621C00270000 | 2024-05-01 10:06AM EDT | 270.00 | 32.25 | 42.40 | 45.60 | 0.00 | - | 10 | 24 | 46.24% |
| SHW240621C00280000 | 2024-05-15 1:28PM EDT | 280.00 | 38.51 | 32.20 | 35.80 | 0.00 | - | 10 | 24 | 38.97% |
| SHW240621C00290000 | 2024-05-14 9:30AM EDT | 290.00 | 27.00 | 23.70 | 26.30 | 0.00 | - | 1 | 73 | 32.45% |
| SHW240621C00300000 | 2024-05-16 10:24AM EDT | 300.00 | 18.50 | 14.70 | 16.20 | 0.00 | - | 1 | 253 | 23.11% |
| SHW240621C00310000 | 2024-05-17 3:55PM EDT | 310.00 | 8.80 | 8.40 | 8.80 | -1.64 | -15.71% | 343 | 203 | 19.90% |
| SHW240621C00320000 | 2024-05-17 3:41PM EDT | 320.00 | 3.80 | 3.70 | 5.90 | -1.23 | -24.45% | 64 | 704 | 23.91% |
| SHW240621C00330000 | 2024-05-17 3:50PM EDT | 330.00 | 1.45 | 1.30 | 1.50 | -0.50 | -25.64% | 20 | 612 | 18.10% |
| SHW240621C00340000 | 2024-05-17 11:31AM EDT | 340.00 | 0.51 | 0.35 | 0.60 | -0.29 | -36.25% | 10 | 297 | 18.95% |
| SHW240621C00350000 | 2024-05-17 9:43AM EDT | 350.00 | 0.21 | 0.10 | 0.55 | -0.29 | -58.00% | 1 | 598 | 23.32% |
| SHW240621C00360000 | 2024-05-09 3:16PM EDT | 360.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 7 | 368 | 34.78% |
| SHW240621C00370000 | 2024-05-09 12:36PM EDT | 370.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 2 | 291 | 33.42% |
| SHW240621C00380000 | 2024-04-16 10:04AM EDT | 380.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 12 | 16 | 43.75% |
| SHW240621C00390000 | 2024-03-08 11:51AM EDT | 390.00 | 4.40 | 1.10 | 2.35 | 0.00 | - | 4 | 9 | 53.90% |
| SHW240621C00400000 | 2024-04-26 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 45.65% |
| SHW240621C00410000 | 2024-03-13 3:11PM EDT | 410.00 | 1.01 | 0.00 | 2.35 | 0.00 | - | 2 | 14 | 53.64% |
| SHW240621C00420000 | 2024-03-21 1:21PM EDT | 420.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 5 | 52.71% |
| SHW240621C00430000 | 2024-03-07 12:02PM EDT | 430.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | - | 1 | 56.96% |
| SHW240621C00440000 | 2023-12-21 2:32PM EDT | 440.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.13% |
| SHW240621C00450000 | 2024-01-12 3:51PM EDT | 450.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 51.47% |
| SHW240621C00460000 | 2024-03-07 1:17PM EDT | 460.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 26 | 56.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240621P00120000 | 2023-10-31 12:01PM EDT | 120.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 120.31% |
| SHW240621P00125000 | 2023-10-18 3:50PM EDT | 125.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 6 | 124.90% |
| SHW240621P00150000 | 2024-01-08 11:22AM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 122.51% |
| SHW240621P00160000 | 2023-10-12 2:15PM EDT | 160.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | - | 2 | 128.37% |
| SHW240621P00170000 | 2023-10-25 12:33PM EDT | 170.00 | 2.55 | 0.10 | 2.80 | 0.00 | - | - | 0 | 116.65% |
| SHW240621P00180000 | 2024-01-10 4:03PM EDT | 180.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 85.21% |
| SHW240621P00185000 | 2023-11-08 4:09PM EDT | 185.00 | 2.08 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 102.86% |
| SHW240621P00190000 | 2023-12-05 1:17PM EDT | 190.00 | 1.00 | 0.15 | 2.70 | 0.00 | - | 2 | 5 | 97.71% |
| SHW240621P00200000 | 2023-11-03 9:30AM EDT | 200.00 | 4.39 | 1.45 | 1.60 | 0.00 | - | 1 | 29 | 90.33% |
| SHW240621P00210000 | 2024-04-25 12:25PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 53.32% |
| SHW240621P00220000 | 2024-01-25 11:09AM EDT | 220.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 20 | 24 | 57.13% |
| SHW240621P00230000 | 2024-04-22 9:31AM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 50.78% |
| SHW240621P00240000 | 2024-05-14 1:04PM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 74 | 109 | 50.49% |
| SHW240621P00250000 | 2024-04-25 9:35AM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 122 | 43.92% |
| SHW240621P00260000 | 2024-05-08 1:01PM EDT | 260.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 6 | 61 | 37.50% |
| SHW240621P00270000 | 2024-05-17 9:39AM EDT | 270.00 | 0.23 | 0.05 | 0.25 | +0.01 | +4.55% | 1 | 439 | 25.22% |
| SHW240621P00280000 | 2024-05-03 10:19AM EDT | 280.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | 1 | 539 | 23.19% |
| SHW240621P00290000 | 2024-05-17 2:13PM EDT | 290.00 | 0.94 | 0.75 | 0.95 | +0.12 | +14.63% | 1 | 263 | 19.76% |
| SHW240621P00300000 | 2024-05-17 2:13PM EDT | 300.00 | 2.19 | 1.95 | 2.00 | +0.19 | +9.50% | 922 | 258 | 17.09% |
| SHW240621P00310000 | 2024-05-17 3:28PM EDT | 310.00 | 5.00 | 3.90 | 4.90 | +0.70 | +16.28% | 28 | 399 | 15.90% |
| SHW240621P00320000 | 2024-05-16 3:32PM EDT | 320.00 | 9.06 | 9.80 | 10.40 | 0.00 | - | 5 | 206 | 15.15% |
| SHW240621P00330000 | 2024-05-16 10:56AM EDT | 330.00 | 15.58 | 16.60 | 18.50 | 0.00 | - | 2 | 192 | 15.38% |
| SHW240621P00340000 | 2024-04-24 3:18PM EDT | 340.00 | 37.75 | 26.00 | 29.00 | 0.00 | - | 1 | 6 | 23.69% |
| SHW240621P00350000 | 2024-04-01 10:06AM EDT | 350.00 | 16.50 | 47.80 | 51.20 | 0.00 | - | 1 | 0 | 66.09% |
| SHW240621P00370000 | 2024-03-08 11:50AM EDT | 370.00 | 28.80 | 38.20 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHW240621P00390000 | 2024-04-04 1:15PM EDT | 390.00 | 54.00 | 77.30 | 80.00 | 0.00 | - | 2 | 0 | 54.21% |
| SHW240621P00400000 | 2024-02-26 3:50PM EDT | 400.00 | 77.25 | 51.30 | 55.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.