SHW - The Sherwin-Williams Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191220C002400002019-10-22 8:42AM EST240.00311.00332.30336.800.00--0140.58%
SHW191220C002500002019-07-09 8:35AM EST250.00213.40265.20269.400.00--20.00%
SHW191220C002700002019-07-09 8:35AM EST270.00193.60245.60249.000.00--20.00%
SHW191220C002800002019-10-22 8:42AM EST280.00271.10291.90296.300.00--0103.22%
SHW191220C002900002019-10-27 11:10PM EST290.00258.50282.30286.500.00--0108.64%
SHW191220C003000002019-07-23 10:48AM EST300.00186.00217.40221.700.00-230.00%
SHW191220C003100002019-06-07 10:03AM EST310.00141.70155.70159.500.00--10.00%
SHW191220C003200002019-08-06 1:14PM EST320.00185.71214.40218.600.00--10.00%
SHW191220C003800002019-06-07 1:52PM EST380.00101.2090.1093.400.00-110.00%
SHW191220C003900002019-06-25 8:30AM EST390.0082.30111.80115.300.00-170.00%
SHW191220C004000002019-11-13 3:21PM EST400.00190.70172.30176.500.00-70061.40%
SHW191220C004100002019-11-13 3:21PM EST410.00180.70162.60166.700.00-10061.13%
SHW191220C004200002019-11-13 3:21PM EST420.00171.20152.20156.400.00-10052.49%
SHW191220C004300002019-09-20 2:35PM EST430.00123.60143.00148.000.00-1061.11%
SHW191220C004400002019-09-20 2:35PM EST440.00113.95133.00137.900.00-1056.69%
SHW191220C004500002019-11-07 10:45AM EST450.00120.00122.20126.500.00-2258.81%
SHW191220C004600002019-10-22 8:36AM EST460.0095.67112.30116.700.00-1055.51%
SHW191220C004700002019-11-13 1:00PM EST470.00120.80102.60106.800.00-3211551.69%
SHW191220C004800002019-11-11 9:34AM EST480.0099.5092.7096.900.00-12847.85%
SHW191220C004900002019-11-07 12:53PM EST490.0079.4082.7086.900.00-44443.60%
SHW191220C005000002019-11-15 12:36PM EST500.0096.6073.2077.100.00-111240.07%
SHW191220C005100002019-11-14 3:54PM EST510.0085.5063.2067.700.00-32637.67%
SHW191220C005200002019-11-21 1:50PM EST520.0052.0054.1057.900.00-212833.80%
SHW191220C005300002019-11-14 3:56PM EST530.0066.2045.4048.400.00-177430.52%
SHW191220C005400002019-11-13 10:14AM EST540.0051.5036.5038.800.00-78126.68%
SHW191220C005500002019-11-20 11:48AM EST550.0032.5028.4030.500.00-2637625.01%
SHW191220C005600002019-11-20 1:44PM EST560.0024.2020.8022.200.00-624822.31%
SHW191220C005700002019-11-21 2:08PM EST570.0012.4014.2015.600.00-109121.14%
SHW191220C005800002019-11-21 2:41PM EST580.007.859.109.400.00-920918.86%
SHW191220C005825002019-11-20 3:35PM EST582.509.940.000.000.00--01.56%
SHW191220C005900002019-11-21 3:48PM EST590.003.875.205.600.00-157718.32%
SHW191220C006000002019-11-22 10:09AM EST600.002.152.702.90-0.10-4.44%120517.53%
SHW191220C006050002019-11-21 1:14PM EST605.002.000.000.000.00--03.13%
SHW191220C006100002019-11-20 12:15PM EST610.002.131.101.450.00-14517.30%
SHW191220C006200002019-11-21 2:16PM EST620.000.590.450.650.00-13417.04%
SHW191220C006300002019-11-21 2:16PM EST630.000.270.100.600.00-13519.46%
SHW191220C006400002019-11-19 11:25AM EST640.000.370.100.300.00-17019.56%
SHW191220C006500002019-11-18 12:42PM EST650.000.350.000.150.00-81819.78%
SHW191220C006600002019-11-18 11:23AM EST660.000.17-0.150.00-52021.83%
SHW191220C006700002019-11-18 11:23AM EST670.000.08-0.100.00-52022.66%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191220P002400002019-07-24 8:41AM EST240.000.150.000.900.00-887132.42%
SHW191220P002500002019-07-24 8:41AM EST250.000.200.000.950.00-895127.49%
SHW191220P002600002019-06-07 10:03AM EST260.000.750.000.600.00-4103115.14%
SHW191220P002700002019-06-27 8:30AM EST270.000.650.001.250.00-10120.90%
SHW191220P002800002019-07-25 2:17PM EST280.000.250.000.700.00-131107.13%
SHW191220P002900002019-06-07 10:03AM EST290.001.650.001.400.00-153112.11%
SHW191220P003000002019-08-05 8:30AM EST300.000.650.000.600.00-1095.80%
SHW191220P003100002019-07-23 1:59PM EST310.000.800.000.000.00-26650.00%
SHW191220P003200002019-10-08 1:31PM EST320.000.200.000.000.00-12050.00%
SHW191220P003300002019-08-05 8:30AM EST330.001.300.000.900.00-32687.21%
SHW191220P003400002019-10-24 2:38PM EST340.000.050.000.100.00-12364.84%
SHW191220P003500002019-09-17 2:58PM EST350.000.250.000.300.00-11368.85%
SHW191220P003600002019-11-19 10:21AM EST360.000.050.000.100.00-212258.20%
SHW191220P003700002019-08-14 1:20PM EST370.001.950.301.750.00-117280.15%
SHW191220P003800002019-09-17 12:22PM EST380.000.750.000.600.00-111063.43%
SHW191220P003900002019-10-02 8:33AM EST390.001.250.100.150.00-3053.81%
SHW191220P004000002019-11-22 10:59AM EST400.000.050.000.10-0.04-44.44%47049.41%
SHW191220P004100002019-10-28 10:48AM EST410.000.110.000.100.00-11046.29%
SHW191220P004200002019-10-28 9:39AM EST420.000.150.000.100.00-2543.26%
SHW191220P004300002019-10-28 9:38AM EST430.000.200.000.150.00-25942.29%
SHW191220P004400002019-11-12 11:32AM EST440.000.100.000.100.00-1019837.40%
SHW191220P004500002019-10-22 11:56AM EST450.000.750.000.200.00-914737.60%
SHW191220P004600002019-10-23 12:53PM EST460.001.060.000.350.00-14637.35%
SHW191220P004700002019-11-06 10:31AM EST470.000.650.000.550.00-18936.72%
SHW191220P004800002019-11-07 3:11PM EST480.000.600.000.850.00-1013636.08%
SHW191220P004900002019-11-20 12:03PM EST490.000.520.000.850.00-12,38932.59%
SHW191220P005000002019-11-21 3:45PM EST500.000.740.351.050.00-10122630.42%
SHW191220P005100002019-11-21 12:51PM EST510.001.200.801.050.00-1315726.86%
SHW191220P005200002019-11-21 12:51PM EST520.001.691.201.400.00-1328224.93%
SHW191220P005300002019-11-20 2:03PM EST530.002.201.802.050.00-88023.51%
SHW191220P005400002019-11-19 10:52AM EST540.002.252.753.100.00-199922.30%
SHW191220P005500002019-11-22 10:05AM EST550.005.404.204.50-0.90-14.29%68520.76%
SHW191220P005600002019-11-22 11:06AM EST560.007.306.406.80-1.72-19.07%310719.65%
SHW191220P005700002019-11-21 3:16PM EST570.0012.609.7010.300.00-158418.86%
SHW191220P005800002019-11-21 3:47PM EST580.0019.2014.5015.200.00-119218.30%
SHW191220P005850002019-11-21 3:47PM EST585.0021.200.000.000.00--00.00%
SHW191220P005900002019-11-18 11:18AM EST590.0015.5019.1022.000.00-26818.75%
SHW191220P006000002019-11-15 3:32PM EST600.0016.8727.3028.800.00-5616.94%
SHW191220P006100002019-11-18 12:03AM EST610.0025.4934.7038.700.00--120.49%
SHW191220P006150002019-11-18 9:33AM EST615.0032.100.000.000.00--00.00%
SHW191220P006175002019-11-18 9:33AM EST617.5034.200.000.000.00--00.00%
SHW191220P006400002019-10-16 11:42AM EST640.0083.7045.5050.000.00-600.00%
SHW191220P006800002019-10-23 8:47AM EST680.00120.00104.00108.400.00--040.91%