SHW - The Sherwin-Williams Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW190920C002700002019-08-12 12:08AM EDT270.00232.80259.70264.700.00--00.00%
SHW190920C003200002019-08-12 12:08AM EDT320.00182.90209.70214.700.00--00.00%
SHW190920C003400002019-08-12 12:08AM EDT340.00163.30189.70194.700.00--00.00%
SHW190920C003600002019-08-23 10:00AM EDT360.00157.80188.70192.700.00-250447.46%
SHW190920C003900002019-06-26 11:43AM EDT390.0072.30120.20123.900.00--00.00%
SHW190920C004100002019-05-21 10:18AM EDT410.0036.8058.1061.500.00-1070.00%
SHW190920C004200002019-06-28 2:24PM EDT420.0044.1291.3096.000.00-100.00%
SHW190920C004300002019-08-08 11:13AM EDT430.0089.00103.30107.600.00-130.00%
SHW190920C004400002019-09-16 10:23AM EDT440.0091.50108.70112.700.00-80261.96%
SHW190920C004500002019-09-20 10:07AM EDT450.00102.0798.40102.70+35.54+53.42%20240.43%
SHW190920C004600002019-09-20 10:08AM EDT460.0092.0088.4092.40+18.00+24.32%20208.50%
SHW190920C004700002019-09-20 10:15AM EDT470.0080.7078.5082.30+1.27+1.60%10184.57%
SHW190920C004800002019-09-13 12:48PM EDT480.0062.2068.7072.000.00-10153.37%
SHW190920C004900002019-09-17 11:33AM EDT490.0045.7558.7062.700.00-120155.91%
SHW190920C004950002019-09-11 3:38PM EDT495.0032.3853.7057.700.00-10145.41%
SHW190920C004975002019-09-11 6:51PM EDT497.5030.3051.0055.100.00--0137.70%
SHW190920C005000002019-09-20 10:34AM EDT500.0051.0248.7052.30+0.22+0.43%30124.61%
SHW190920C005100002019-09-19 1:08PM EDT510.0038.3538.7042.200.00-50101.95%
SHW190920C005125002019-08-26 10:59AM EDT512.5013.6036.0040.600.00--0116.11%
SHW190920C005150002019-09-17 10:17AM EDT515.0022.2033.3037.600.00-20100.88%
SHW190920C005175002019-08-23 11:43AM EDT517.5012.8031.0035.100.00-1095.56%
SHW190920C005200002019-09-19 12:59PM EDT520.0028.0028.7032.600.00-5090.16%
SHW190920C005225002019-08-30 1:32PM EDT522.5013.7425.9030.100.00-1084.72%
SHW190920C005250002019-09-18 10:40AM EDT525.0017.2023.5027.600.00-2079.25%
SHW190920C005275002019-09-18 1:54PM EDT527.5015.7520.8025.100.00-3073.73%
SHW190920C005300002019-09-20 10:42AM EDT530.0019.8020.1022.40-0.07-0.35%1064.75%
SHW190920C005325002019-09-17 2:44PM EDT532.507.4016.3020.400.00-9066.89%
SHW190920C005350002019-09-19 12:59PM EDT535.0013.0713.9017.700.00-2058.06%
SHW190920C005375002019-09-19 9:53AM EDT537.505.9211.2015.300.00-1053.39%
SHW190920C005400002019-09-20 10:42AM EDT540.0010.2210.4011.40+0.15+1.49%4022.80%
SHW190920C005425002019-09-19 2:02PM EDT542.506.757.408.800.00-10012.89%
SHW190920C005450002019-09-19 12:30PM EDT545.004.265.007.400.00-3029.35%
SHW190920C005475002019-09-19 3:48PM EDT547.504.113.504.000.00-25011.55%
SHW190920C005500002019-09-20 10:42AM EDT550.001.281.752.10-1.02-44.35%8011.82%
SHW190920C005525002019-09-20 10:06AM EDT552.500.810.450.65-0.06-6.90%5010.04%
SHW190920C005550002019-09-20 10:09AM EDT555.000.200.000.25-0.20-50.00%22011.94%
SHW190920C005600002019-09-20 9:44AM EDT560.000.010.001.20-0.07-87.50%187036.13%
SHW190920C005700002019-09-20 9:43AM EDT570.000.060.001.20-0.10-62.50%5058.47%
SHW190920C005800002019-09-18 9:44AM EDT580.000.050.001.200.00-6065.67%
SHW190920C006100002019-09-03 3:59PM EDT610.000.050.001.200.00--0112.60%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW190920P002400002019-06-10 12:13AM EDT240.001.150.000.100.00-38542.19%
SHW190920P002500002019-06-10 12:13AM EDT250.000.650.000.100.00-7241517.19%
SHW190920P002600002019-06-10 12:13AM EDT260.001.700.000.100.00-10100492.19%
SHW190920P002700002019-09-18 10:36AM EDT270.000.050.051.200.00-40622.66%
SHW190920P002800002019-09-16 11:07AM EDT280.000.050.001.200.00-310590.23%
SHW190920P002900002019-06-07 11:03AM EDT290.000.700.100.150.00-135464.84%
SHW190920P003000002019-06-07 11:03AM EDT300.001.260.000.200.00-1011432.03%
SHW190920P003200002019-06-07 11:03AM EDT320.002.900.100.500.00-36441.21%
SHW190920P003300002019-06-07 11:03AM EDT330.002.400.000.700.00-37426.76%
SHW190920P003400002019-06-07 11:03AM EDT340.001.940.001.050.00-1010427.15%
SHW190920P003500002019-07-23 9:33AM EDT350.000.660.000.150.00-544320.31%
SHW190920P003600002019-08-09 3:58PM EDT360.000.110.000.100.00-162289.84%
SHW190920P003700002019-08-09 3:58PM EDT370.000.120.000.100.00-147272.66%
SHW190920P003800002019-08-29 10:07AM EDT380.000.100.000.000.00-6050.00%
SHW190920P003900002019-08-05 10:27AM EDT390.000.700.250.100.00-118274.22%
SHW190920P004000002019-08-16 2:12PM EDT400.000.150.000.100.00-263223.44%
SHW190920P004100002019-09-19 3:17PM EDT410.000.070.000.000.00-1050.00%
SHW190920P004200002019-08-30 11:53AM EDT420.000.200.000.000.00-1050.00%
SHW190920P004300002019-08-21 3:49PM EDT430.000.500.000.000.00-9050.00%
SHW190920P004400002019-08-20 11:53AM EDT440.000.990.000.000.00-1050.00%
SHW190920P004500002019-09-10 10:58AM EDT450.000.100.000.000.00-5050.00%
SHW190920P004550002019-08-23 12:47PM EDT455.001.820.000.000.00-10050.00%
SHW190920P004600002019-09-09 1:19PM EDT460.000.290.000.000.00-2050.00%
SHW190920P004650002019-09-17 11:22AM EDT465.000.05-0.000.00-1050.00%
SHW190920P004700002019-09-19 10:19AM EDT470.000.050.000.000.00-5050.00%
SHW190920P004800002019-09-16 10:47AM EDT480.000.280.000.000.00-27050.00%
SHW190920P004850002019-09-10 2:57PM EDT485.000.860.200.000.00-70105.66%
SHW190920P004900002019-09-19 2:16PM EDT490.000.090.000.000.00-15050.00%
SHW190920P004925002019-09-16 12:28PM EDT492.500.32-1.200.00--0145.12%
SHW190920P004950002019-09-20 9:44AM EDT495.000.010.000.00-1.46-99.32%2050.00%
SHW190920P005000002019-09-19 3:57PM EDT500.000.150.000.000.00-13050.00%
SHW190920P005025002019-09-17 2:06PM EDT502.500.220.000.000.00-5050.00%
SHW190920P005050002019-09-20 9:44AM EDT505.000.100.000.50-0.10-50.00%43087.11%
SHW190920P005075002019-09-10 2:10PM EDT507.503.340.001.200.00-2097.66%
SHW190920P005100002019-09-17 10:10AM EDT510.000.600.101.200.00-30094.58%
SHW190920P005125002019-09-20 10:35AM EDT512.500.030.000.50-1.19-97.54%1074.61%
SHW190920P005150002019-09-16 12:58PM EDT515.001.790.000.000.00-4025.00%
SHW190920P005175002019-09-18 12:21PM EDT517.500.340.000.000.00-1025.00%
SHW190920P005200002019-09-19 3:35PM EDT520.000.100.000.500.00-5062.11%
SHW190920P005225002019-09-17 11:43AM EDT522.501.370.001.200.00-1069.34%
SHW190920P005250002019-09-20 10:35AM EDT525.000.050.000.00-0.10-66.67%1025.00%
SHW190920P005275002019-09-18 3:26PM EDT527.501.020.150.000.00-7025.00%
SHW190920P005300002019-09-18 10:48AM EDT530.001.200.001.200.00-4054.74%
SHW190920P005325002019-09-20 9:31AM EDT532.500.050.001.20-0.15-75.00%6060.69%
SHW190920P005350002019-09-19 12:58PM EDT535.000.250.000.000.00-8012.50%
SHW190920P005375002019-09-19 11:10AM EDT537.500.470.000.000.00-7012.50%
SHW190920P005400002019-09-20 9:34AM EDT540.000.050.001.35-0.20-80.00%26045.09%
SHW190920P005425002019-09-19 3:51PM EDT542.500.400.000.200.00-24021.19%
SHW190920P005500002019-09-20 10:44AM EDT550.001.500.751.15-0.66-30.56%25014.94%
SHW190920P005600002019-08-19 12:01AM EDT560.0036.4015.1019.900.00--0109.23%