NYSE - Delayed Quote • USD
The Sherwin-Williams Company (SHW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 4/12/2024 1:32 PM | 195 | 122.30 | 110.50 | 113.70 | 0.00 | 0.00% | 1 | 1 | 99.41% |
| SHW240517C00240000 | 4/1/2024 2:06 PM | 240 | 104.43 | 65.90 | 68.80 | 0.00 | 0.00% | - | 1 | 62.79% |
| SHW240517C00270000 | 4/16/2024 4:22 PM | 270 | 43.94 | 35.70 | 39.00 | 0.00 | 0.00% | - | 1 | 49.82% |
| SHW240517C00280000 | 4/23/2024 2:16 PM | 280 | 20.00 | 26.20 | 29.20 | 0.00 | 0.00% | 2 | 6 | 40.74% |
| SHW240517C00290000 | 4/23/2024 7:04 PM | 290 | 19.70 | 16.60 | 19.40 | 4.95 | 33.56% | 5 | 28 | 31.01% |
| SHW240517C00300000 | 4/26/2024 7:43 PM | 300 | 9.90 | 8.30 | 10.30 | -0.35 | -3.41% | 49 | 221 | 22.67% |
| SHW240517C00310000 | 4/26/2024 7:43 PM | 310 | 4.00 | 3.90 | 4.20 | 0.04 | 1.01% | 37 | 432 | 19.67% |
| SHW240517C00320000 | 4/26/2024 6:57 PM | 320 | 1.30 | 1.15 | 1.40 | -0.25 | -16.13% | 48 | 753 | 19.47% |
| SHW240517C00330000 | 4/26/2024 1:55 PM | 330 | 0.32 | 0.30 | 0.40 | -0.18 | -36.00% | 8 | 306 | 19.95% |
| SHW240517C00340000 | 4/26/2024 5:04 PM | 340 | 0.18 | 0.05 | 0.20 | 0.01 | 5.88% | 2 | 205 | 22.90% |
| SHW240517C00350000 | 4/24/2024 1:30 PM | 350 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 116 | 35.91% |
| SHW240517C00360000 | 4/25/2024 4:22 PM | 360 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 1 | 130 | 29.79% |
| SHW240517C00370000 | 4/23/2024 1:39 PM | 370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 144 | 31.35% |
| SHW240517C00380000 | 4/23/2024 3:50 PM | 380 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 12 | 52.25% |
| SHW240517C00390000 | 4/1/2024 1:30 PM | 390 | 1.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 50.73% |
| SHW240517C00400000 | 4/2/2024 2:15 PM | 400 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 103 | 55.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 4/22/2024 1:49 PM | 240 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 75 | 53.39% |
| SHW240517P00260000 | 4/25/2024 4:27 PM | 260 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,133 | 31.06% |
| SHW240517P00270000 | 4/25/2024 6:49 PM | 270 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 359 | 26.27% |
| SHW240517P00280000 | 4/25/2024 6:49 PM | 280 | 0.38 | 0.20 | 0.75 | 0.00 | 0.00% | 27 | 90 | 27.42% |
| SHW240517P00290000 | 4/26/2024 7:44 PM | 290 | 1.09 | 0.85 | 1.35 | -0.06 | -5.22% | 226 | 430 | 22.89% |
| SHW240517P00300000 | 4/26/2024 7:03 PM | 300 | 2.70 | 2.80 | 3.10 | -1.00 | -27.03% | 51 | 258 | 19.86% |
| SHW240517P00310000 | 4/26/2024 7:43 PM | 310 | 7.20 | 7.10 | 7.60 | -1.20 | -14.29% | 41 | 916 | 19.15% |
| SHW240517P00320000 | 4/26/2024 2:16 PM | 320 | 12.30 | 14.10 | 17.00 | -1.70 | -12.14% | 3 | 1,467 | 28.63% |
| SHW240517P00330000 | 4/23/2024 5:46 PM | 330 | 26.40 | 22.80 | 25.60 | 0.00 | 0.00% | 5 | 118 | 31.36% |
| SHW240517P00340000 | 4/10/2024 4:01 PM | 340 | 20.42 | 32.20 | 35.00 | 0.00 | 0.00% | 1 | 31 | 35.32% |
| SHW240517P00350000 | 4/23/2024 7:10 PM | 350 | 49.80 | 42.20 | 45.40 | 0.00 | 0.00% | 10 | 0 | 44.96% |
| SHW240517P00360000 | 4/23/2024 7:10 PM | 360 | 59.80 | 51.80 | 55.10 | 0.00 | 0.00% | 10 | 0 | 49.21% |
Related Tickers
PPG PPG Industries, Inc.
130.16
+0.72%
APD Air Products and Chemicals, Inc.
236.08
+0.43%
LIN Linde plc
443.18
-0.15%
ECL Ecolab Inc.
221.10
+0.60%
LYB LyondellBasell Industries N.V.
102.13
+2.46%
EMN Eastman Chemical Company
95.56
-0.59%
ALB Albemarle Corporation
116.88
+1.65%
DD DuPont de Nemours, Inc.
73.71
+0.29%
OLN Olin Corporation
53.48
+1.25%
AVTR Avantor, Inc.
23.94
-4.81%