SHW - The Sherwin-Williams Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW190719C003900002019-06-03 12:13AM EDT390.0042.4778.0082.200.00--387.30%
SHW190719C004300002019-07-03 10:23AM EDT430.0037.2038.9041.400.00-11967.53%
SHW190719C004400002019-07-15 1:19PM EDT440.0033.0029.3030.500.00-22943.56%
SHW190719C004500002019-07-12 3:11PM EDT450.0019.1518.7021.900.00-103244.85%
SHW190719C004550002019-07-08 10:06AM EDT455.0012.9414.8015.700.00-1127.56%
SHW190719C004600002019-07-11 3:49PM EDT460.007.6010.3010.900.00-57922.43%
SHW190719C004625002019-07-12 9:32AM EDT462.507.108.108.700.00-12220.78%
SHW190719C004650002019-07-15 1:49PM EDT465.009.006.106.600.00-271119.04%
SHW190719C004675002019-07-16 9:56AM EDT467.506.204.404.80+2.92+89.02%41718.04%
SHW190719C004700002019-07-16 9:49AM EDT470.004.402.853.70-1.66-27.39%116919.36%
SHW190719C004725002019-07-15 10:13AM EDT472.502.501.852.450.00-33618.51%
SHW190719C004750002019-07-16 10:07AM EDT475.001.501.051.55-1.44-48.98%22118.06%
SHW190719C004775002019-07-15 1:40PM EDT477.501.350.550.900.00-12717.55%
SHW190719C004800002019-07-15 10:02AM EDT480.000.660.350.550.00-19817.84%
SHW190719C004825002019-07-15 1:50PM EDT482.500.550.050.300.00-141517.75%
SHW190719C004850002019-07-16 9:41AM EDT485.000.150.000.70-0.20-57.14%103225.24%
SHW190719C004875002019-07-10 9:42AM EDT487.500.300.000.500.00-2425.71%
SHW190719C004900002019-07-05 3:37PM EDT490.000.380.000.350.00-104526.10%
SHW190719C004950002019-07-15 9:30AM EDT495.000.290.050.150.00-122026.37%
SHW190719C005000002019-07-12 12:46PM EDT500.000.100.000.150.00-208930.52%
SHW190719C005100002019-06-26 9:39AM EDT510.000.250.000.100.00-91936.23%
SHW190719C005200002019-06-25 9:32AM EDT520.000.380.000.100.00-202143.46%
SHW190719C005300002019-06-13 3:43PM EDT530.000.520.000.100.00-2022650.39%
SHW190719C005500002019-06-17 12:08AM EDT550.000.30-0.100.00--1063.48%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW190719P003200002019-05-23 10:38AM EDT320.001.000.001.000.00--1177.05%
SHW190719P003400002019-07-01 12:24PM EDT340.000.050.000.100.00--1114.06%
SHW190719P003700002019-07-12 2:44PM EDT370.000.050.000.100.00-6786.72%
SHW190719P003800002019-07-08 12:34PM EDT380.000.100.000.100.00-104177.73%
SHW190719P003900002019-07-10 10:55AM EDT390.000.100.000.050.00-1020064.45%
SHW190719P004000002019-07-01 9:30AM EDT400.002.580.000.100.00-21660.74%
SHW190719P004100002019-06-20 11:44AM EDT410.000.750.000.150.00-2654.88%
SHW190719P004150002019-07-15 11:26AM EDT415.000.070.050.150.00-1352.44%
SHW190719P004200002019-07-16 10:02AM EDT420.000.040.000.15-0.01-20.00%104450.78%
SHW190719P004250002019-07-01 12:24PM EDT425.000.870.050.150.00--146.19%
SHW190719P004300002019-07-12 9:43AM EDT430.000.120.000.150.00-47841.50%
SHW190719P004350002019-07-05 3:59PM EDT435.000.550.000.250.00-81840.14%
SHW190719P004400002019-07-16 9:30AM EDT440.000.050.050.45-0.26-83.87%45539.45%
SHW190719P004450002019-07-12 9:38AM EDT445.000.310.000.650.00-18837.01%
SHW190719P004500002019-07-12 1:44PM EDT450.000.450.000.750.00-54332.32%
SHW190719P004525002019-07-15 12:54PM EDT452.500.250.150.350.00-164324.07%
SHW190719P004550002019-07-16 9:49AM EDT455.000.350.200.40-0.06-14.63%31922.02%
SHW190719P004575002019-07-15 11:26AM EDT457.500.670.300.500.00-1320.30%
SHW190719P004600002019-07-15 3:30PM EDT460.000.500.550.700.00-12219.12%
SHW190719P004625002019-07-16 10:04AM EDT462.500.850.901.05-2.98-77.81%21218.36%
SHW190719P004650002019-07-16 12:26PM EDT465.001.371.351.60+0.32+30.48%3617.86%
SHW190719P004675002019-07-16 12:13PM EDT467.502.002.052.30+0.50+33.33%21516.98%
SHW190719P004700002019-07-16 12:26PM EDT470.003.173.003.40+0.90+39.65%32216.81%
SHW190719P004725002019-06-24 10:49AM EDT472.5010.904.405.000.00--117.71%
SHW190719P004750002019-07-08 10:06AM EDT475.0012.446.006.400.00-1115.91%
SHW190719P004800002019-06-26 11:32AM EDT480.0023.0010.1010.800.00-111118.31%
SHW190719P004825002019-06-26 11:32AM EDT482.5025.1012.2013.400.00--1022.29%
SHW190719P004900002019-07-16 11:58AM EDT490.0019.1019.7020.90+0.90+4.95%2330.86%
SHW190719P004950002019-07-01 10:55AM EDT495.0033.3023.2026.800.00--045.63%