SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW200320C003200002019-08-06 1:14PM EST320.00187.38215.50220.100.00--10.00%
SHW200320C003600002019-08-08 11:17AM EST360.00164.80177.40181.600.00--10.00%
SHW200320C003900002019-08-08 1:51PM EST390.00137.40149.20153.200.00--40.00%
SHW200320C004000002019-09-12 2:43PM EST400.00146.70152.50156.700.00-1190.00%
SHW200320C004300002019-10-13 11:11PM EST430.00150.10151.00155.200.00-1039.42%
SHW200320C004400002019-10-18 10:59AM EST440.00127.00140.70145.400.00-1037.43%
SHW200320C004500002019-11-04 9:46AM EST450.00131.00131.50136.000.00-1036.10%
SHW200320C004600002019-08-29 8:30AM EST460.0085.3595.0099.300.00-220.00%
SHW200320C004700002019-09-18 1:20PM EST470.0085.7597.90101.500.00--00.00%
SHW200320C004900002019-10-16 12:48PM EST490.0087.1595.0099.000.00--030.65%
SHW200320C005000002019-11-11 9:34AM EST500.0088.4686.4090.10+3.08+3.61%1029.43%
SHW200320C005100002019-11-07 1:28PM EST510.0071.2978.6081.500.00-1028.37%
SHW200320C005200002019-11-08 11:13AM EST520.0070.0070.7073.300.00-2027.51%
SHW200320C005300002019-10-25 8:31AM EST530.0065.3062.9065.500.00-2026.78%
SHW200320C005400002019-10-28 9:37AM EST540.0058.7555.6057.700.00-30025.79%
SHW200320C005500002019-11-11 12:01PM EST550.0050.9148.3050.30+1.21+2.43%26024.89%
SHW200320C005600002019-11-08 1:35PM EST560.0043.2541.6043.500.00-1024.17%
SHW200320C005700002019-11-08 2:26PM EST570.0036.4035.5037.900.00-4024.03%
SHW200320C005800002019-11-11 3:35PM EST580.0032.0030.3031.90+5.16+19.23%3023.25%
SHW200320C006000002019-11-11 3:39PM EST600.0021.9020.9022.20+3.78+20.86%2022.31%
SHW200320C006200002019-11-11 9:48AM EST620.0014.5912.9014.70+0.09+0.62%1021.53%
SHW200320C006400002019-11-11 12:01PM EST640.009.008.509.20-0.80-8.16%17020.85%
SHW200320C006600002019-10-22 10:03AM EST660.005.404.905.500.00-132220.35%
SHW200320C006800002019-11-07 11:05AM EST680.002.302.653.100.00-2019.89%
SHW200320C007000002019-11-04 12:54PM EST700.001.521.301.700.00-1019.61%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW200320P002700002019-09-04 12:00PM EST270.000.410.000.850.00-2054.64%
SHW200320P002800002019-09-04 8:30AM EST280.000.600.003.500.00-2064.33%
SHW200320P002900002019-09-25 8:30AM EST290.000.550.000.250.00-2046.78%
SHW200320P003000002019-09-23 8:30AM EST300.000.650.000.350.00-2046.48%
SHW200320P003100002019-09-25 8:30AM EST310.000.800.000.500.00-2046.46%
SHW200320P003200002019-09-25 8:30AM EST320.001.000.000.650.00-2045.95%
SHW200320P003300002019-09-27 8:30AM EST330.001.200.001.300.00-2048.73%
SHW200320P003400002019-10-22 2:08PM EST340.000.680.001.100.00-2045.19%
SHW200320P003500002019-10-04 11:53AM EST350.001.700.001.350.00-162844.51%
SHW200320P003600002019-10-11 1:58PM EST360.001.850.001.200.00-1041.49%
SHW200320P003700002019-10-16 8:30AM EST370.002.200.001.700.00-4041.88%
SHW200320P003800002019-10-03 2:35PM EST380.003.400.352.300.00--042.10%
SHW200320P003900002019-11-11 10:25AM EST390.001.001.801.25-3.20-76.19%3035.61%
SHW200320P004000002019-09-16 8:30AM EST400.004.501.554.600.00-5844.08%
SHW200320P004100002019-09-03 2:32PM EST410.007.303.807.700.00-5047.89%
SHW200320P004200002019-09-16 12:56PM EST420.007.403.304.100.00-124638.28%
SHW200320P004300002019-11-05 10:13AM EST430.003.001.502.400.00-4031.84%
SHW200320P004400002019-11-07 10:55AM EST440.003.202.452.900.00-2031.12%
SHW200320P004500002019-10-31 11:32AM EST450.003.803.003.500.00-12030.42%
SHW200320P004600002019-11-04 12:55PM EST460.004.503.704.200.00-3029.71%
SHW200320P004700002019-11-01 12:07PM EST470.005.454.204.900.00-1028.79%
SHW200320P004800002019-11-11 3:55PM EST480.005.405.205.90-1.06-16.41%1028.16%
SHW200320P004900002019-11-08 3:50PM EST490.006.906.307.000.00-2027.42%
SHW200320P005000002019-11-07 1:40PM EST500.009.507.608.400.00-8026.83%
SHW200320P005100002019-11-05 2:40PM EST510.0012.609.009.700.00-10025.87%
SHW200320P005200002019-11-01 12:27PM EST520.0012.8010.9011.700.00-1025.41%
SHW200320P005300002019-10-23 1:11PM EST530.0020.0013.1013.700.00-1024.65%
SHW200320P005400002019-11-11 3:13PM EST540.0015.3315.5016.50-0.87-5.37%3024.31%
SHW200320P005500002019-11-11 3:13PM EST550.0018.1318.4019.40-0.67-3.56%3023.72%
SHW200320P005600002019-11-08 12:03PM EST560.0024.0221.7022.700.00-1023.13%
SHW200320P005700002019-10-22 10:27AM EST570.0030.2025.5026.900.00--022.87%
SHW200320P005800002019-10-29 9:14AM EST580.0031.4030.0031.000.00-5022.19%
SHW200320P006000002019-10-31 1:34PM EST600.0044.9840.3042.400.00-2022.04%
SHW200320P006200002019-10-31 11:30AM EST620.0053.5051.9055.300.00-9021.56%
SHW200320P006600002019-10-23 8:36AM EST660.00100.2082.7086.300.00--020.62%
SHW200320P006800002019-10-11 2:44PM EST680.00129.10100.10104.900.00-9021.77%
SHW200320P007000002019-10-27 11:11PM EST700.00152.40119.20124.000.00--023.03%