SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW190524C004275002019-05-24 3:54PM EDT427.503.202.005.00-1.16-26.61%13534.94%
SHW190524C004375002019-05-21 12:08PM EDT437.501.450.000.050.00-114116.41%
SHW190524C004400002019-05-24 3:07PM EDT440.000.050.100.15-0.11-68.75%52726.03%
SHW190524C004475002019-05-17 3:42PM EDT447.500.530.000.400.00-3450.98%
SHW190524C004625002019-05-13 1:44PM EDT462.500.210.000.500.00-1875.49%
SHW190524C004650002019-04-24 1:24PM EDT465.006.050.000.100.00--062.89%
SHW190524C004750002019-04-18 9:45AM EDT475.002.750.000.100.00-12577.73%
SHW190524C004775002019-05-10 9:50AM EDT477.500.370.000.600.00-44105.47%
SHW190524C004825002019-05-10 9:50AM EDT482.500.290.000.450.00-44108.79%
SHW190524C005200002019-04-26 2:23PM EDT520.000.060.000.700.00-22177.73%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW190524P003550002019-04-25 2:05PM EDT355.000.300.000.700.00--1187.30%
SHW190524P004000002019-05-20 12:24PM EDT400.000.200.000.400.00-101175.88%
SHW190524P004250002019-05-24 3:55PM EDT425.000.050.000.15-1.10-95.65%12918.26%
SHW190524P004350002019-05-22 3:48PM EDT435.006.802.505.500.00-12931.71%
SHW190524P004450002019-05-21 11:52AM EDT445.0012.8512.2016.200.00-1074.44%
SHW190524P004600002019-04-26 9:36AM EDT460.0013.8227.0031.600.00-100123.54%
SHW190524P004625002019-04-23 2:56PM EDT462.5010.100.000.000.00--00.00%
SHW190524P004700002019-05-08 2:29PM EDT470.0027.6237.0041.600.00-5063.28%