SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191115C004400002019-10-18 2:00PM EST440.00121.910.000.000.00-20400.00%
SHW191115C004800002019-10-06 11:05PM EST480.0064.7099.10103.800.00--00.00%
SHW191115C005000002019-11-05 3:41PM EST500.0065.500.000.000.00-1000.00%
SHW191115C005100002019-11-12 3:46PM EST510.0077.350.000.000.00-300.00%
SHW191115C005200002019-11-11 9:59AM EST520.0061.390.000.000.00-100.00%
SHW191115C005300002019-11-05 12:41PM EST530.0036.000.000.000.00-100.00%
SHW191115C005400002019-11-12 12:31PM EST540.0045.470.000.000.00-100.00%
SHW191115C005500002019-11-12 11:41AM EST550.0038.000.000.000.00-100.00%
SHW191115C005525002019-11-01 9:50AM EST552.5024.680.000.000.00-100.00%
SHW191115C005550002019-10-31 10:19AM EST555.0030.450.000.000.00-200.00%
SHW191115C005575002019-11-08 3:46PM EST557.5022.790.000.000.00-300.00%
SHW191115C005600002019-11-12 11:05AM EST560.0028.530.000.000.00-100.00%
SHW191115C005625002019-11-11 10:55AM EST562.5018.690.000.000.00-100.00%
SHW191115C005650002019-11-12 10:11AM EST565.0021.780.000.000.00-100.00%
SHW191115C005675002019-11-12 10:10AM EST567.5017.700.000.000.00-100.00%
SHW191115C005700002019-11-11 10:44AM EST570.0012.070.000.000.00-100.00%
SHW191115C005725002019-11-12 10:13AM EST572.5014.730.000.000.00-100.00%
SHW191115C005750002019-11-12 1:57PM EST575.0010.700.000.000.00-600.00%
SHW191115C005775002019-11-11 2:25PM EST577.506.770.000.000.00-1000.00%
SHW191115C005800002019-11-12 10:36AM EST580.009.000.000.000.00-1200.00%
SHW191115C005825002019-11-12 12:04PM EST582.506.090.000.000.00-100.00%
SHW191115C005850002019-11-12 12:56PM EST585.003.900.000.000.00-1700.00%
SHW191115C005875002019-11-12 3:56PM EST587.503.480.000.000.00-1500.20%
SHW191115C005900002019-11-12 3:56PM EST590.002.400.000.000.00-1601.56%
SHW191115C005925002019-11-12 1:14PM EST592.501.050.000.000.00-2403.13%
SHW191115C005950002019-11-12 11:22AM EST595.001.300.000.000.00-403.13%
SHW191115C006000002019-11-12 3:34PM EST600.000.400.000.000.00-106.25%
SHW191115C006100002019-11-12 10:30AM EST610.000.080.000.000.00-1012.50%
SHW191115C006200002019-11-12 2:18PM EST620.000.050.000.000.00-20012.50%
SHW191115C006300002019-11-12 2:18PM EST630.000.070.000.000.00-20012.50%
SHW191115C006600002019-10-30 2:24PM EST660.000.050.000.000.00-10025.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191115P004000002019-10-22 8:56AM EST400.000.050.000.000.00-2050.00%
SHW191115P004100002019-10-16 12:06PM EST410.000.250.000.000.00--050.00%
SHW191115P004200002019-10-21 9:36AM EST420.000.240.000.000.00--050.00%
SHW191115P004300002019-09-29 11:08PM EST430.000.950.000.500.00--0149.61%
SHW191115P004600002019-10-28 9:40AM EST460.000.100.000.000.00-1050.00%
SHW191115P004750002019-11-08 11:19AM EST475.000.080.000.000.00-1050.00%
SHW191115P004800002019-11-11 10:39AM EST480.000.030.000.000.00-3050.00%
SHW191115P004850002019-10-25 2:15PM EST485.000.250.000.000.00-5050.00%
SHW191115P004900002019-11-05 10:17AM EST490.000.100.000.000.00-1050.00%
SHW191115P004950002019-11-08 10:20AM EST495.000.050.000.000.00-3050.00%
SHW191115P005000002019-11-05 11:33AM EST500.000.210.000.000.00-1025.00%
SHW191115P005100002019-11-05 1:08PM EST510.000.350.000.000.00-2025.00%
SHW191115P005200002019-11-12 3:51PM EST520.000.050.000.000.00-1025.00%
SHW191115P005300002019-11-12 12:50PM EST530.000.100.000.000.00-164025.00%
SHW191115P005325002019-11-04 10:34AM EST532.500.650.000.000.00-10025.00%
SHW191115P005350002019-11-12 2:32PM EST535.000.060.000.000.00-25025.00%
SHW191115P005375002019-11-12 2:32PM EST537.500.060.000.000.00-23025.00%
SHW191115P005400002019-11-12 2:55PM EST540.000.100.000.000.00-72025.00%
SHW191115P005425002019-11-12 10:34AM EST542.500.200.000.000.00-1025.00%
SHW191115P005450002019-11-08 2:53PM EST545.000.430.000.000.00-12012.50%
SHW191115P005475002019-11-11 9:31AM EST547.500.480.000.000.00-2012.50%
SHW191115P005500002019-11-12 2:18PM EST550.000.290.000.000.00-14012.50%
SHW191115P005525002019-11-11 2:14PM EST552.500.200.000.000.00-10012.50%
SHW191115P005550002019-11-11 2:26PM EST555.000.350.000.000.00-12012.50%
SHW191115P005575002019-11-12 2:38PM EST557.500.250.000.000.00-6012.50%
SHW191115P005600002019-11-12 2:38PM EST560.000.350.000.000.00-36012.50%
SHW191115P005625002019-11-12 12:16PM EST562.500.320.000.000.00-7012.50%
SHW191115P005650002019-11-12 2:37PM EST565.000.370.000.000.00-19012.50%
SHW191115P005675002019-11-12 2:41PM EST567.500.420.000.000.00-306.25%
SHW191115P005700002019-11-12 3:41PM EST570.000.550.000.000.00-3506.25%
SHW191115P005725002019-11-12 1:17PM EST572.501.250.000.000.00-506.25%
SHW191115P005750002019-11-12 1:12PM EST575.001.550.000.000.00-3006.25%
SHW191115P005775002019-11-12 11:01AM EST577.501.250.000.000.00-203.13%
SHW191115P005800002019-11-12 3:59PM EST580.001.900.000.000.00-2803.13%
SHW191115P005900002019-11-12 10:52AM EST590.005.500.000.000.00-2500.00%