SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191018C004000002019-09-09 2:36PM EDT400.00122.14146.60151.500.00-22168.46%
SHW191018C004400002019-09-20 12:51PM EDT440.00110.22109.40113.100.00-205205119.43%
SHW191018C004500002019-08-28 9:44AM EDT450.0069.7092.1097.000.00--00.00%
SHW191018C004600002019-09-20 12:53PM EDT460.0090.0089.3092.400.00-18218289.45%
SHW191018C004700002019-10-11 3:59PM EDT470.0080.0578.4082.700.00-1169.63%
SHW191018C004800002019-09-16 12:08AM EDT480.0064.3068.4072.700.00--161.47%
SHW191018C004900002019-08-19 9:30AM EDT490.0050.3053.2057.900.00--10.00%
SHW191018C005000002019-10-11 3:03PM EDT500.0055.0048.1052.900.00-212078.20%
SHW191018C005100002019-10-11 3:12PM EDT510.0046.2038.7042.800.00-182165.58%
SHW191018C005200002019-10-11 12:21PM EDT520.0038.7628.8032.900.00-12954.35%
SHW191018C005300002019-10-10 1:35PM EDT530.0028.1020.2024.000.00-15548.52%
SHW191018C005400002019-10-10 12:51PM EDT540.0020.9012.1014.600.00-118337.05%
SHW191018C005425002019-10-03 3:59PM EDT542.5010.809.8012.600.00--5335.39%
SHW191018C005450002019-10-04 9:39AM EDT545.0011.909.2010.500.00-25232.90%
SHW191018C005475002019-10-07 10:26AM EDT547.509.806.708.600.00-39530.90%
SHW191018C005500002019-10-14 12:26PM EDT550.007.705.806.80-1.50-16.30%717028.83%
SHW191018C005525002019-10-11 11:39AM EDT552.506.344.405.900.00-33430.05%
SHW191018C005550002019-10-14 3:57PM EDT555.003.703.304.20-3.16-46.06%104527.09%
SHW191018C005575002019-10-11 2:22PM EDT557.504.302.153.300.00-71526.94%
SHW191018C005600002019-10-14 1:32PM EDT560.002.231.752.45-3.77-62.83%98826.31%
SHW191018C005625002019-10-14 10:15AM EDT562.502.880.951.80-1.72-37.39%12225.92%
SHW191018C005650002019-10-14 3:29PM EDT565.001.000.751.40-2.40-70.59%111226.33%
SHW191018C005675002019-10-14 12:10AM EDT567.501.930.401.000.00-21226.10%
SHW191018C005700002019-10-11 2:44PM EDT570.001.420.250.750.00-39226.38%
SHW191018C005750002019-10-09 10:49AM EDT575.000.750.050.700.00-231930.49%
SHW191018C005775002019-10-14 10:51AM EDT577.500.330.000.45-0.67-67.00%21129.57%
SHW191018C005800002019-10-11 2:24PM EDT580.000.350.050.300.00-284729.15%
SHW191018C005900002019-10-11 1:56PM EDT590.000.100.050.150.00-174732.62%
SHW191018C005925002019-10-14 12:10AM EDT592.500.15-0.100.00---32.32%
SHW191018C006000002019-10-08 9:46AM EDT600.000.670.000.100.00-252837.01%
SHW191018C006100002019-09-20 12:59PM EDT610.000.130.000.100.00-5543.07%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191018P004200002019-08-20 12:20PM EDT420.001.150.000.200.00--0102.73%
SHW191018P004300002019-10-14 10:20AM EDT430.000.050.000.10-1.51-96.79%1287.89%
SHW191018P004400002019-10-08 9:46AM EDT440.000.670.000.100.00-25480.47%
SHW191018P004500002019-10-14 10:52AM EDT450.000.050.000.050.00-11467.97%
SHW191018P004600002019-10-02 3:06PM EDT460.000.270.000.450.00-21579.10%
SHW191018P004700002019-09-13 3:25PM EDT470.001.010.050.100.00-2561.33%
SHW191018P004750002019-10-14 11:20AM EDT475.000.05-0.10-0.55-91.67%140059.77%
SHW191018P004800002019-10-11 12:04PM EDT480.000.100.000.700.00-2042866.99%
SHW191018P004850002019-10-11 2:35PM EDT485.000.080.000.150.00-2150.39%
SHW191018P004900002019-10-14 1:26PM EDT490.000.110.000.20-0.89-89.00%840753.42%
SHW191018P005000002019-10-14 1:26PM EDT500.000.160.050.35-0.24-60.00%831649.76%
SHW191018P005100002019-10-14 11:11AM EDT510.000.380.000.75+0.28+280.00%37347.95%
SHW191018P005200002019-10-14 11:11AM EDT520.000.580.000.95-0.22-27.50%311940.48%
SHW191018P005225002019-10-14 3:28PM EDT522.500.520.300.80+0.02+4.00%13-36.26%
SHW191018P005250002019-10-14 3:28PM EDT525.000.600.350.90-0.20-25.00%10-34.78%
SHW191018P005275002019-10-14 1:54PM EDT527.500.650.501.10-0.07-9.72%21334.05%
SHW191018P005300002019-10-14 3:33PM EDT530.001.000.651.20+0.05+5.26%38032.15%
SHW191018P005325002019-10-11 3:01PM EDT532.501.750.901.600.00-1832.31%
SHW191018P005350002019-10-14 10:52AM EDT535.001.071.201.90-0.68-38.86%113931.25%
SHW191018P005375002019-10-14 3:54PM EDT537.501.891.552.30+0.16+9.25%43030.40%
SHW191018P005400002019-10-14 11:20AM EDT540.001.932.102.95-0.42-17.87%65830.45%
SHW191018P005425002019-10-14 3:54PM EDT542.502.792.603.60-1.11-28.46%13829.88%
SHW191018P005450002019-10-14 11:19AM EDT545.002.833.404.30+0.03+1.07%133529.00%
SHW191018P005475002019-10-09 1:56PM EDT547.504.904.005.000.00-28627.58%
SHW191018P005500002019-10-14 3:30PM EDT550.005.204.906.20-1.40-21.21%15127.74%
SHW191018P005525002019-10-14 11:21AM EDT552.505.805.706.90+0.40+7.41%1425.02%
SHW191018P005550002019-10-14 12:10AM EDT555.009.006.909.300.00-5829.12%
SHW191018P005575002019-10-10 3:52PM EDT557.507.008.1010.100.00-1725.26%
SHW191018P005600002019-10-14 10:49AM EDT560.009.609.6012.10+1.80+23.08%41526.31%
SHW191018P005625002019-10-14 12:10AM EDT562.508.8012.0014.200.00---27.39%
SHW191018P005650002019-10-14 12:10AM EDT565.0013.5013.5016.900.00-1131.67%
SHW191018P005700002019-10-11 3:47PM EDT570.0019.3217.7022.400.00-11040.69%
SHW191018P005750002019-10-14 12:10AM EDT575.0023.0022.5026.800.00-1142.53%
SHW191018P005925002019-10-14 12:10AM EDT592.5031.4039.8043.800.00---55.90%