SHW - The Sherwin-Williams Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW210115C002800002019-10-21 1:40PM EST280.00278.59309.00314.000.00--048.65%
SHW210115C003000002019-10-21 1:40PM EST300.00259.93290.00295.000.00--046.21%
SHW210115C004000002019-11-18 12:03AM EST400.00207.25199.00204.000.00---37.20%
SHW210115C005000002019-11-08 10:57AM EST500.00111.36118.50123.000.00-1030.80%
SHW210115C005100002019-09-18 1:37PM EST510.0079.9591.0095.200.00--2020.16%
SHW210115C005200002019-09-18 1:40PM EST520.0074.1385.0089.400.00--3020.69%
SHW210115C005500002019-11-15 10:51AM EST550.0090.5084.0090.000.00--028.83%
SHW210115C005600002019-11-06 11:43AM EST560.0069.1079.0083.800.00-2028.37%
SHW210115C005700002019-09-27 1:20PM EST570.0055.5072.5076.600.00-2027.42%
SHW210115C005800002019-11-13 2:31PM EST580.0070.7468.0071.500.00-1027.25%
SHW210115C005900002019-11-14 10:47AM EST590.0067.6062.5066.500.00-1027.03%
SHW210115C006000002019-11-13 2:31PM EST600.0060.7458.0062.500.00-1027.12%
SHW210115C006100002019-11-14 10:17AM EST610.0056.8053.0057.900.00-3026.88%
SHW210115C006200002019-11-15 1:35PM EST620.0054.3048.5053.500.00-2026.64%
SHW210115C006400002019-11-11 12:01PM EST640.0039.9140.5045.000.00-26026.02%
SHW210115C006500002019-11-13 9:51AM EST650.0039.4536.5040.500.00-2025.48%
SHW210115C006600002019-11-15 9:44AM EST660.0037.3033.9037.500.00-1025.45%
SHW210115C006700002019-11-13 1:12PM EST670.0032.9030.0034.500.00-31025.35%
SHW210115C006900002019-09-22 11:13PM EST690.0016.7020.5023.900.00--022.84%
SHW210115C007000002019-10-02 11:40AM EST700.0015.5019.9022.800.00--023.30%
SHW210115C007400002019-09-17 2:41PM EST740.008.009.4012.400.00--121.36%
SHW210115C007800002019-11-14 2:25PM EST780.0010.707.0011.500.00-110023.72%
SHW210115C008000002019-09-26 11:23AM EST800.004.905.406.800.00--021.63%
SHW210115C008200002019-11-01 1:17PM EST820.005.003.007.400.00-1023.33%
SHW210115C008600002019-11-01 10:50AM EST860.002.701.005.900.00-1024.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW210115P002800002019-10-10 10:13AM EST280.003.350.203.400.00-3440.88%
SHW210115P002900002019-11-13 12:43PM EST290.002.331.305.400.00-1043.23%
SHW210115P003000002019-10-18 9:44AM EST300.002.651.005.900.00-1042.29%
SHW210115P003300002019-09-22 11:13PM EST330.006.404.205.800.00--037.00%
SHW210115P003900002019-10-21 2:49PM EST390.0012.506.5011.500.00--033.89%
SHW210115P004000002019-10-25 1:07PM EST400.0011.707.5012.000.00-100032.74%
SHW210115P004100002019-10-30 10:08AM EST410.0012.208.5013.500.00-1032.40%
SHW210115P004200002019-10-21 2:48PM EST420.0017.4010.0015.000.00-1031.96%
SHW210115P004300002019-11-06 1:44PM EST430.0016.1011.5016.000.00-1031.09%
SHW210115P004400002019-11-06 3:38PM EST440.0017.1013.0017.400.00-2030.45%
SHW210115P004500002019-11-14 12:26PM EST450.0016.9014.5019.000.00-2029.88%
SHW210115P004600002019-10-31 1:56PM EST460.0022.0016.5021.000.00-1029.48%
SHW210115P004700002019-11-14 11:50AM EST470.0020.4018.5022.300.00-2028.60%
SHW210115P004800002019-11-06 12:46PM EST480.0027.7021.0024.800.00-2028.33%
SHW210115P004900002019-10-31 11:10AM EST490.0028.1023.0026.700.00-2027.66%
SHW210115P005000002019-11-14 12:28PM EST500.0027.4025.5030.000.00-2027.62%
SHW210115P005100002019-11-12 10:24AM EST510.0031.3028.5032.500.00-1027.08%
SHW210115P005200002019-10-31 11:31AM EST520.0036.9031.5035.500.00-2026.70%
SHW210115P005300002019-11-14 11:52AM EST530.0035.7035.0039.000.00-1026.45%
SHW210115P005400002019-11-12 10:13AM EST540.0041.8038.5042.000.00-2025.89%
SHW210115P005500002019-10-31 12:35PM EST550.0048.5042.0045.500.00-1025.47%
SHW210115P005600002019-11-14 12:29PM EST560.0046.8046.0049.500.00-1025.16%
SHW210115P005700002019-11-07 12:11PM EST570.0059.5049.2053.500.00-1024.75%
SHW210115P005800002019-11-12 10:16AM EST580.0057.8054.3058.000.00-1024.46%
SHW210115P006000002019-11-18 12:03AM EST600.0062.8763.4067.500.00--023.78%
SHW210115P006400002019-09-29 11:08PM EST640.00116.9088.7092.400.00--023.59%