SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW200131C005500002020-01-06 11:12AM EST550.0025.9048.0052.400.00-5076.40%
SHW200131C005650002020-01-14 10:59AM EST565.0019.3535.1038.500.00-3066.88%
SHW200131C005675002020-01-16 11:13AM EST567.5021.9033.0035.500.00-4063.56%
SHW200131C005700002020-01-23 9:39AM EST570.0025.6530.6034.300.00-1063.50%
SHW200131C005725002020-01-16 1:14PM EST572.5021.5028.9032.000.00-2062.38%
SHW200131C005750002020-01-17 12:10PM EST575.0022.0927.2030.100.00-1061.94%
SHW200131C005775002020-01-23 12:30PM EST577.5023.0025.1028.200.00-2060.50%
SHW200131C005800002020-01-23 12:30PM EST580.0019.7023.2026.200.00-2059.12%
SHW200131C005825002020-01-10 11:34AM EST582.5010.5021.2023.700.00-1056.42%
SHW200131C005850002020-01-17 3:31PM EST585.0016.9519.7022.500.00-1056.98%
SHW200131C005875002020-01-22 12:02PM EST587.5016.5818.0020.000.00-2054.52%
SHW200131C005900002020-01-23 11:33AM EST590.0014.1816.0019.200.00-1054.44%
SHW200131C005925002020-01-24 9:37AM EST592.5016.0014.9016.80+3.20+25.00%2052.86%
SHW200131C005950002020-01-23 2:41PM EST595.0011.0013.3015.100.00-4051.41%
SHW200131C005975002019-12-30 10:56AM EST597.507.7011.9014.200.00--051.53%
SHW200131C006000002020-01-23 11:08AM EST600.008.3611.2012.500.00-3051.20%
SHW200131C006025002020-01-21 11:47AM EST602.509.809.3011.500.00-200053.74%
SHW200131C006050002020-01-22 11:04AM EST605.008.399.0010.000.00-2051.84%
SHW200131C006075002020-01-23 3:52PM EST607.507.007.208.900.00-203051.13%
SHW200131C006100002020-01-23 11:08AM EST610.004.906.807.900.00-5050.54%
SHW200131C006125002020-01-17 12:02PM EST612.504.405.406.900.00--049.65%
SHW200131C006150002020-01-22 2:29PM EST615.003.804.305.900.00---48.45%
SHW200131C006175002020-01-22 2:14PM EST617.503.603.905.100.00---47.75%
SHW200131C006200002020-01-23 1:13PM EST620.002.903.204.400.00-10047.20%
SHW200131C006225002020-01-23 3:45PM EST622.502.902.253.900.00---47.29%
SHW200131C006250002020-01-23 3:45PM EST625.002.502.153.300.00---46.61%
SHW200131C006300002020-01-21 2:25PM EST630.001.751.502.300.00-2045.29%
SHW200131C006400002020-01-21 2:25PM EST640.000.850.501.150.00--044.36%
SHW200131C006500002020-01-21 12:09PM EST650.000.60-0.700.00---46.07%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW200131P004600002019-12-18 12:06PM EST460.000.950.000.450.00--196.09%
SHW200131P004850002020-01-23 12:57PM EST485.000.100.050.500.00-6080.66%
SHW200131P004950002020-01-15 2:29PM EST495.000.660.000.800.00--077.83%
SHW200131P005000002020-01-15 2:29PM EST500.000.400.000.750.00-2073.39%
SHW200131P005200002020-01-13 2:06PM EST520.001.550.050.750.00-20059.62%
SHW200131P005300002020-01-23 1:40PM EST530.000.760.100.750.00-1052.98%
SHW200131P005350002019-12-31 1:39PM EST535.003.800.301.100.00--054.18%
SHW200131P005375002019-12-19 1:47PM EST537.505.300.751.300.00--156.62%
SHW200131P005400002020-01-23 1:40PM EST540.000.780.301.000.00-1054.25%
SHW200131P005425002020-01-10 12:49PM EST542.505.100.351.100.00-102053.35%
SHW200131P005450002020-01-22 2:22PM EST545.001.180.501.050.00-2050.71%
SHW200131P005475002020-01-09 3:39PM EST547.508.450.551.300.00--051.22%
SHW200131P005500002020-01-22 1:53PM EST550.001.450.801.200.00-10048.10%
SHW200131P005525002020-01-16 3:24PM EST552.503.100.951.250.00-2046.44%
SHW200131P005550002019-12-23 9:33AM EST555.007.230.601.700.00--048.10%
SHW200131P005575002020-01-22 11:21AM EST557.502.141.151.750.00-2046.19%
SHW200131P005600002020-01-22 10:27AM EST560.002.750.252.150.00-4046.73%
SHW200131P005625002020-01-22 11:21AM EST562.502.811.402.400.00-2045.94%
SHW200131P005650002020-01-22 11:23AM EST565.003.702.202.650.00-5044.97%
SHW200131P005675002020-01-21 2:03PM EST567.504.192.302.950.00-1044.12%
SHW200131P005700002020-01-22 10:57AM EST570.003.902.553.300.00-4043.34%
SHW200131P005725002020-01-07 12:31PM EST572.5018.553.303.800.00-1043.09%
SHW200131P005750002020-01-22 10:52AM EST575.005.003.204.300.00-2042.57%
SHW200131P005775002020-01-22 10:34AM EST577.506.004.304.800.00-1041.81%
SHW200131P005800002020-01-22 10:27AM EST580.007.625.006.000.00-1043.71%
SHW200131P005825002020-01-22 10:08AM EST582.508.205.607.100.00--044.75%
SHW200131P005850002020-01-23 3:11PM EST585.008.556.407.300.00--041.97%
SHW200131P005900002020-01-23 3:11PM EST590.0010.557.909.400.00--042.16%
SHW200131P005925002020-01-23 10:49AM EST592.5013.108.809.600.00-12038.71%
SHW200131P005950002020-01-22 11:15AM EST595.0012.639.6010.800.00-12038.59%
SHW200131P006000002020-01-22 9:43AM EST600.0014.7612.0013.000.00---36.62%