SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW171215C002000002017-06-30 10:50PM EST200.00151.76187.80192.300.00-11152.93%
SHW171215C002700002017-06-02 10:58PM EST270.0081.30117.50121.900.00-1087.21%
SHW171215C003000002017-11-15 2:19PM EST300.0085.6085.7089.200.00-63040.00%
SHW171215C003100002017-11-16 11:12AM EST310.0077.3275.3079.400.00-220.00%
SHW171215C003200002017-11-14 11:50AM EST320.0070.1065.8069.300.00-110.00%
SHW171215C003300002017-11-15 12:42PM EST330.0056.0455.5059.300.00-5030.00%
SHW171215C003400002017-11-16 9:54AM EST340.0045.9045.5049.400.00-7380.00%
SHW171215C003500002017-11-14 9:30AM EST350.0039.0135.8039.800.00-12160.00%
SHW171215C003600002017-11-16 3:03PM EST360.0030.0026.6030.700.00-425416.38%
SHW171215C003700002017-11-21 2:33PM EST370.0021.5021.4023.700.00-79327.11%
SHW171215C003800002017-11-22 3:46PM EST380.0013.9111.5014.40+1.82+15.05%2828820.84%
SHW171215C003900002017-11-22 3:41PM EST390.007.206.207.50+0.65+9.92%3031218.46%
SHW171215C004000002017-11-22 1:23PM EST400.002.901.653.00+0.35+13.73%1830216.89%
SHW171215C004100002017-11-22 12:14PM EST410.000.770.501.05-0.08-9.41%59216.83%
SHW171215C004200002017-11-21 3:52PM EST420.000.230.100.300.00-417116.85%
SHW171215C004300002017-11-20 11:47AM EST430.000.100.000.250.00-155520.46%
SHW171215C004400002017-11-10 9:31AM EST440.000.100.000.30-0.35-77.78%103825.17%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW171215P002000002017-10-04 11:52AM EST200.000.030.000.150.00-202999.02%
SHW171215P002100002017-08-28 10:06AM EST210.000.350.050.600.00-212109.57%
SHW171215P002200002017-10-04 9:00AM EST220.000.050.000.150.00-12585.94%
SHW171215P002300002017-09-25 1:45PM EST230.000.150.050.400.00-13890.43%
SHW171215P002400002017-10-09 11:24AM EST240.000.100.000.150.00-106673.83%
SHW171215P002500002017-11-21 9:42AM EST250.000.100.050.100.00-18667.97%
SHW171215P002600002017-11-08 12:50PM EST260.000.050.000.150.00-18062.50%
SHW171215P002700002017-10-18 2:37PM EST270.000.050.000.300.00-135162.01%
SHW171215P002800002017-11-20 9:40AM EST280.000.100.050.150.00-213853.81%
SHW171215P002900002017-11-17 10:06AM EST290.000.100.000.15-0.05-33.33%217251.17%
SHW171215P003000002017-11-16 2:43PM EST300.000.050.000.150.00-211845.95%
SHW171215P003100002017-10-27 2:57PM EST310.000.250.000.500.00-315249.00%
SHW171215P003200002017-11-06 12:49PM EST320.000.300.050.650.00-28845.36%
SHW171215P003300002017-11-15 11:44AM EST330.000.220.050.250.00-317933.42%
SHW171215P003400002017-11-22 10:00AM EST340.000.300.150.25-0.34-53.12%511428.30%
SHW171215P003500002017-11-21 9:34AM EST350.000.790.300.650.00-119227.88%
SHW171215P003600002017-11-22 3:19PM EST360.000.530.350.80-0.11-17.19%1226423.18%
SHW171215P003700002017-11-22 3:59PM EST370.001.100.901.10-0.17-13.39%3314618.68%
SHW171215P003800002017-11-22 3:43PM EST380.002.601.853.10-0.80-23.53%3313818.61%
SHW171215P003900002017-11-22 11:19AM EST390.006.155.306.60-0.90-12.77%125717.60%
SHW171215P004000002017-11-20 10:16AM EST400.0014.1610.7013.700.00-13120.53%
SHW171215P004100002017-11-03 10:49PM EST410.0017.0816.0018.100.00-1000.00%