SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW220121C004900002019-11-04 9:50AM EST490.00135.000.000.000.00-100.00%
SHW220121C005000002019-10-14 2:14PM EST500.00115.00140.50145.500.00-3028.77%
SHW220121C005400002019-09-22 11:13PM EST540.0082.0091.5096.500.00--120.09%
SHW220121C005500002019-09-25 10:43AM EST550.0081.8998.50103.500.00--023.97%
SHW220121C005600002019-09-16 8:30AM EST560.0072.7087.6091.000.00--121.71%
SHW220121C005700002019-09-16 8:30AM EST570.0068.4082.6087.500.00--122.15%
SHW220121C005800002019-09-16 8:30AM EST580.0066.1077.0081.900.00--121.89%
SHW220121C005900002019-10-06 11:06PM EST590.0066.8082.5087.500.00--024.84%
SHW220121C006100002019-11-08 10:57AM EST610.0072.470.000.000.00-100.39%
SHW220121C006500002019-10-28 9:40AM EST650.0059.060.000.000.00--01.56%
SHW220121C007400002019-10-10 12:54PM EST740.0028.0330.0034.100.00--122.86%
SHW220121C007600002019-10-13 11:11PM EST760.0024.500.000.000.00--23.13%
SHW220121C008000002019-11-14 11:15AM EST800.0022.500.000.000.00-103.13%
SHW220121C008200002019-09-30 8:51AM EST820.0014.0016.5021.400.00-1023.04%
SHW220121C008400002019-11-15 9:32AM EST840.0017.500.000.000.00-103.13%
SHW220121C008600002019-11-14 3:08PM EST860.0014.500.000.000.00-106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW220121P002700002019-10-23 1:51PM EST270.005.400.000.000.00-4012.50%
SHW220121P002900002019-11-18 12:03AM EST290.006.100.000.000.00---12.50%
SHW220121P003000002019-10-23 1:03PM EST300.008.800.000.000.00-106.25%
SHW220121P003200002019-11-04 10:24AM EST320.009.490.000.000.00-106.25%
SHW220121P003300002019-11-13 9:42AM EST330.0010.000.000.000.00-106.25%
SHW220121P003900002019-10-11 10:09AM EST390.0024.0015.3019.100.00-1029.85%
SHW220121P004000002019-11-07 12:52PM EST400.0021.340.000.000.00-206.25%
SHW220121P004700002019-10-21 2:06PM EST470.0042.500.000.000.00--03.13%
SHW220121P004800002019-11-18 12:03AM EST480.0036.220.000.000.00--03.13%
SHW220121P005500002019-10-01 11:05AM EST550.0082.7065.5070.500.00--027.03%
SHW220121P005600002019-10-10 2:35PM EST560.0081.4066.0071.000.00-1225.62%
SHW220121P005700002019-11-05 10:09AM EST570.0077.000.000.000.00-500.78%
SHW220121P005800002019-11-14 1:02PM EST580.0073.600.000.000.00-200.39%
SHW220121P006000002019-09-16 8:40AM EST600.00113.1095.60100.500.00--227.78%
SHW220121P006200002019-09-16 8:40AM EST620.00125.60106.60111.500.00--427.45%