SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW200124C005550002019-12-09 12:01AM EST555.0030.7014.9016.700.00--10.00%
SHW200124C005625002020-01-17 11:26AM EST562.5028.6029.8034.50+3.10+12.16%-239.22%
SHW200124C005650002020-01-14 10:59AM EST565.0014.0027.3032.000.00-32237.10%
SHW200124C005675002020-01-14 10:13AM EST567.5013.0024.8029.500.00-11134.95%
SHW200124C005700002020-01-16 2:49PM EST570.0019.3722.5027.400.00-25534.64%
SHW200124C005725002020-01-16 11:26AM EST572.5012.5420.4025.000.00-3732.82%
SHW200124C005750002020-01-17 2:07PM EST575.0018.6018.0022.50+7.98+75.14%112330.50%
SHW200124C005775002020-01-17 12:04PM EST577.5016.0617.0018.30+6.93+75.90%14320.48%
SHW200124C005800002020-01-17 3:39PM EST580.0014.7115.1016.20+7.38+100.68%51720.29%
SHW200124C005825002020-01-16 2:58PM EST582.508.5012.7015.500.00-3925.09%
SHW200124C005850002020-01-17 3:39PM EST585.0010.6010.8011.70+5.57+110.74%11213317.71%
SHW200124C005875002020-01-17 3:13PM EST587.508.408.909.80+2.80+50.00%32817.29%
SHW200124C005900002020-01-17 3:21PM EST590.006.607.207.90+3.80+135.71%7811116.41%
SHW200124C005925002020-01-17 3:32PM EST592.505.805.706.40+3.55+157.78%92116.34%
SHW200124C005950002020-01-17 3:56PM EST595.004.514.205.20+3.19+241.67%3210416.62%
SHW200124C005975002020-01-17 3:42PM EST597.503.163.103.70+1.91+152.80%61115.40%
SHW200124C006000002020-01-17 3:42PM EST600.002.102.152.50+1.46+228.12%21614.44%
SHW200124C006025002020-01-17 1:47PM EST602.501.001.401.75+0.21+26.58%98614.26%
SHW200124C006050002020-01-17 12:41PM EST605.000.700.801.30+0.55+366.67%11014.64%
SHW200124C006075002020-01-17 1:03PM EST607.500.400.500.80-0.05-11.11%502214.16%
SHW200124C006100002020-01-17 3:59PM EST610.000.490.350.50+0.19+63.33%14214.01%
SHW200124C006200002020-01-13 10:59AM EST620.000.100.000.150.00-303116.02%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW200124P004600002019-12-16 12:12AM EST460.000.60-0.150.00--077.05%
SHW200124P004700002020-01-09 10:01AM EST470.000.010.001.150.00--186.04%
SHW200124P004750002020-01-15 3:22PM EST475.000.080.002.150.00--192.19%
SHW200124P004800002019-12-17 3:52PM EST480.000.250.000.150.00--060.35%
SHW200124P004950002020-01-10 2:53PM EST495.000.080.000.400.00-1259.28%
SHW200124P005200002020-01-13 10:52AM EST520.000.400.000.100.00--3041.11%
SHW200124P005300002020-01-16 1:33PM EST530.000.140.002.150.00-54053.37%
SHW200124P005350002020-01-15 2:42PM EST535.000.010.002.150.00-13059.06%
SHW200124P005375002020-01-14 2:40PM EST537.500.060.002.150.00-5657.10%
SHW200124P005400002020-01-17 1:36PM EST540.000.030.000.35-0.20-86.96%21737.16%
SHW200124P005425002020-01-14 9:36AM EST542.500.570.002.150.00-3553.19%
SHW200124P005450002020-01-17 3:28PM EST545.000.100.001.45-0.10-50.00%13146.09%
SHW200124P005475002020-01-13 10:12AM EST547.501.650.000.250.00--1030.81%
SHW200124P005500002020-01-16 11:12AM EST550.000.680.000.500.00-111733.33%
SHW200124P005525002020-01-13 12:08PM EST552.501.410.002.200.00-71145.57%
SHW200124P005550002020-01-14 1:07PM EST555.000.660.000.450.00-103129.52%
SHW200124P005575002020-01-17 3:56PM EST557.500.350.050.55-1.75-83.33%10011929.13%
SHW200124P005600002020-01-15 3:22PM EST560.001.180.000.550.00-42227.50%
SHW200124P005625002020-01-17 11:09AM EST562.500.300.100.70-2.47-89.17%3627.32%
SHW200124P005650002020-01-17 2:02PM EST565.000.350.151.25-0.39-52.70%21629.76%
SHW200124P005675002020-01-16 2:48PM EST567.500.830.202.500.00-11534.80%
SHW200124P005700002020-01-16 12:58PM EST570.001.400.250.500.00-103220.44%
SHW200124P005725002020-01-17 1:14PM EST572.500.520.350.60-0.80-60.61%1419.63%
SHW200124P005750002020-01-17 3:32PM EST575.000.710.450.95-1.29-64.50%5920.29%
SHW200124P005775002020-01-15 2:47PM EST577.503.400.601.150.00-124219.52%
SHW200124P005800002020-01-17 12:59PM EST580.001.000.851.20-2.26-69.33%1717.76%
SHW200124P005825002020-01-17 3:28PM EST582.501.381.151.70-2.02-59.41%1317.95%
SHW200124P005850002020-01-17 3:31PM EST585.001.801.602.15-2.80-60.87%101217.41%
SHW200124P005875002020-01-17 12:44PM EST587.502.502.152.90-2.70-51.92%10917.53%