SHW - The Sherwin-Williams Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191122C004750002019-10-28 8:53AM EST475.00104.72109.50113.700.00--0131.01%
SHW191122C005150002019-10-27 11:10PM EST515.0040.0069.1073.400.00--086.04%
SHW191122C005400002019-10-21 2:52PM EST540.0023.2544.1048.700.00--063.83%
SHW191122C005450002019-11-06 2:06PM EST545.0030.8039.2043.500.00-12056.80%
SHW191122C005500002019-10-04 12:54PM EST550.0021.5023.1026.600.00--20.00%
SHW191122C005550002019-11-12 2:10PM EST555.0031.1629.6033.700.00-1047.94%
SHW191122C005575002019-10-24 10:41AM EST557.5022.1726.8031.300.00--045.97%
SHW191122C005600002019-11-14 10:20AM EST560.0032.0024.7029.000.00-101044.61%
SHW191122C005625002019-11-08 2:45PM EST562.5020.0423.1026.200.00-10439.71%
SHW191122C005650002019-11-13 11:23AM EST565.0025.1519.8023.200.00-2233.37%
SHW191122C005675002019-11-08 2:45PM EST567.5016.1418.5021.400.00-101135.32%
SHW191122C005700002019-11-18 1:23PM EST570.0017.9016.0017.900.00-21125.81%
SHW191122C005725002019-11-08 3:50PM EST572.5012.4013.7015.700.00-1725.11%
SHW191122C005750002019-11-13 10:19AM EST575.0016.3512.5013.300.00-2822.82%
SHW191122C005775002019-11-19 9:39AM EST577.5012.8010.5011.30+1.19+10.25%1822.45%
SHW191122C005800002019-11-18 2:05PM EST580.009.718.309.300.00-43621.47%
SHW191122C005825002019-11-14 2:29PM EST582.5013.406.807.700.00-4921.68%
SHW191122C005850002019-11-18 12:36PM EST585.006.304.805.900.00-139020.29%
SHW191122C005875002019-11-19 11:02AM EST587.504.003.904.50-0.20-4.76%57819.80%
SHW191122C005900002019-11-18 1:30PM EST590.004.003.003.400.00-156419.72%
SHW191122C005925002019-11-19 10:31AM EST592.502.202.052.45-0.45-16.98%12219.40%
SHW191122C005950002019-11-19 10:28AM EST595.001.161.451.65-0.94-44.76%32918.85%
SHW191122C005975002019-11-19 10:31AM EST597.501.000.851.10-0.15-13.04%31318.64%
SHW191122C006000002019-11-19 10:31AM EST600.000.650.500.75-0.05-7.14%17718.80%
SHW191122C006025002019-11-18 12:19PM EST602.500.770.150.450.00-368918.46%
SHW191122C006050002019-11-18 12:19PM EST605.000.520.050.300.00-152518.75%
SHW191122C006075002019-11-18 12:17PM EST607.500.290.000.500.00-151823.22%
SHW191122C006100002019-11-18 10:47AM EST610.000.200.000.400.00-214324.05%
SHW191122C006125002019-11-18 12:03AM EST612.500.500.100.300.00--124.51%
SHW191122C006150002019-11-13 3:58PM EST615.000.300.000.200.00-1624.44%
SHW191122C006175002019-11-18 12:03AM EST617.500.400.000.150.00--224.95%
SHW191122C006200002019-11-18 10:04AM EST620.000.10-0.150.00-101126.56%
SHW191122C006300002019-11-18 12:16PM EST630.000.030.000.100.00-205431.06%
SHW191122C006400002019-10-13 11:10PM EST640.000.790.000.000.00--1612.50%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191122P004350002019-10-13 11:10PM EST435.001.500.000.000.00--1650.00%
SHW191122P004450002019-10-13 11:10PM EST445.001.550.000.000.00--1650.00%
SHW191122P004850002019-10-14 1:49PM EST485.003.100.000.000.00--050.00%
SHW191122P004900002019-11-11 10:43AM EST490.000.070.000.100.00-1165.63%
SHW191122P004950002019-10-24 10:56AM EST495.000.890.000.100.00--062.31%
SHW191122P005000002019-11-18 1:39PM EST500.000.050.000.100.00-52058.98%
SHW191122P005050002019-11-04 10:55AM EST505.000.470.000.100.00-1355.66%
SHW191122P005100002019-11-19 10:07AM EST510.000.030.000.05-0.02-40.00%21152.34%
SHW191122P005125002019-11-18 12:03AM EST512.500.15-0.100.00--355.08%
SHW191122P005150002019-10-23 9:26AM EST515.002.330.000.100.00--153.32%
SHW191122P005175002019-10-31 2:59PM EST517.500.950.000.100.00-4451.56%
SHW191122P005200002019-11-08 1:24PM EST520.000.350.000.100.00-2949.81%
SHW191122P005225002019-11-01 10:23AM EST522.501.000.000.100.00-151548.05%
SHW191122P005250002019-11-13 12:00PM EST525.000.080.000.100.00-11446.29%
SHW191122P005275002019-11-05 11:05AM EST527.502.000.000.100.00-203544.53%
SHW191122P005300002019-11-06 11:12AM EST530.001.170.000.150.00-15445.31%
SHW191122P005325002019-10-20 11:06PM EST532.508.500.000.150.00--143.46%
SHW191122P005350002019-11-12 2:49PM EST535.000.300.000.200.00-23143.46%
SHW191122P005375002019-11-08 1:45PM EST537.500.780.000.200.00-6641.60%
SHW191122P005400002019-11-15 3:53PM EST540.000.200.000.250.00-2541.16%
SHW191122P005425002019-11-12 10:38AM EST542.500.200.000.300.00-51340.48%
SHW191122P005450002019-11-12 10:02AM EST545.000.670.000.350.00-51639.60%
SHW191122P005475002019-11-14 11:03AM EST547.500.300.000.350.00-11737.55%
SHW191122P005500002019-11-18 9:44AM EST550.000.250.000.350.00-104235.52%
SHW191122P005525002019-11-12 1:27PM EST552.500.920.000.350.00-5633.50%
SHW191122P005550002019-11-19 9:51AM EST555.000.010.050.40-0.38-97.44%23632.28%
SHW191122P005575002019-11-18 2:25PM EST557.500.220.100.350.00-179029.35%
SHW191122P005600002019-11-19 10:39AM EST560.000.150.150.35-0.17-53.12%154627.30%
SHW191122P005625002019-11-19 10:39AM EST562.500.220.250.45-0.14-38.89%101626.59%
SHW191122P005650002019-11-19 11:09AM EST565.000.480.350.40-0.16-25.00%3142423.76%
SHW191122P005675002019-11-19 10:13AM EST567.500.750.450.65+0.15+25.00%65624.29%
SHW191122P005700002019-11-19 10:40AM EST570.000.830.550.80-0.07-7.78%1310123.22%
SHW191122P005725002019-11-19 10:07AM EST572.501.230.801.05+0.17+16.04%213122.56%
SHW191122P005750002019-11-19 10:22AM EST575.001.851.101.55+0.20+12.12%2016022.94%
SHW191122P005775002019-11-19 10:01AM EST577.501.901.551.95-0.30-13.64%217822.03%
SHW191122P005800002019-11-18 1:30PM EST580.002.952.152.450.00-19218221.11%
SHW191122P005825002019-11-19 9:49AM EST582.502.952.903.40-0.80-21.33%12221.55%
SHW191122P005850002019-11-19 10:05AM EST585.005.353.804.20+0.75+16.30%412520.58%
SHW191122P005875002019-11-18 11:43AM EST587.506.094.906.000.00-202122.95%
SHW191122P005900002019-11-18 11:43AM EST590.007.396.307.800.00-232124.62%
SHW191122P005925002019-11-18 11:20AM EST592.5010.207.809.900.00-18926.99%
SHW191122P005950002019-11-18 12:03AM EST595.007.509.6010.900.00--1723.88%
SHW191122P006050002019-11-18 9:34AM EST605.0016.8017.2020.800.00-1135.60%
SHW191122P006100002019-11-18 11:41AM EST610.0024.0021.7026.000.00-3542.27%