SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191213C005500002019-11-18 12:03AM EST550.0040.4024.1029.000.00--163.87%
SHW191213C005525002019-11-22 2:56PM EST552.5026.5021.5026.300.00-2157.81%
SHW191213C005600002019-12-06 11:12AM EST560.0019.1614.2018.700.00-1144.52%
SHW191213C005675002019-12-11 9:54AM EST567.508.008.5010.400.00-2324.88%
SHW191213C005700002019-12-05 9:57AM EST570.007.305.808.100.00-2222.16%
SHW191213C005725002019-12-12 12:28PM EST572.505.235.005.90+0.57+12.23%212319.50%
SHW191213C005750002019-12-12 1:56PM EST575.003.003.204.00-0.20-6.25%81917.69%
SHW191213C005775002019-12-12 2:22PM EST577.501.651.802.35+0.35+26.92%41915.72%
SHW191213C005800002019-12-12 2:56PM EST580.001.210.801.25+0.21+21.00%1301814.82%
SHW191213C005825002019-12-12 3:25PM EST582.500.410.350.60-0.24-36.92%50814.43%
SHW191213C005850002019-12-12 2:29PM EST585.000.190.100.30-0.01-5.00%1612514.82%
SHW191213C005875002019-12-12 12:17PM EST587.500.120.050.20-0.64-84.21%121616.38%
SHW191213C005900002019-12-12 3:58PM EST590.000.080.000.15-0.07-46.67%12418.16%
SHW191213C005925002019-12-09 2:49PM EST592.500.300.000.100.00-262219.39%
SHW191213C005950002019-12-09 10:26AM EST595.000.100.000.100.00-11521.88%
SHW191213C005975002019-12-09 10:05AM EST597.500.210.000.100.00-2224.32%
SHW191213C006000002019-12-02 1:30PM EST600.001.190.000.100.00-1226.66%
SHW191213C006025002019-12-10 10:11AM EST602.500.150.000.100.00-1229.00%
SHW191213C006050002019-12-10 10:41AM EST605.000.100.000.100.00-1131.35%
SHW191213C006075002019-11-21 9:32AM EST607.501.950.000.100.00-2733.59%
SHW191213C006100002019-11-18 9:30AM EST610.000.960.000.10+0.69+255.56%1735.84%
SHW191213C006125002019-11-21 9:32AM EST612.501.500.000.100.00-2338.09%
SHW191213C006150002019-11-18 12:03AM EST615.003.700.000.100.00--640.23%
SHW191213C006175002019-11-27 12:31PM EST617.500.490.000.100.00-1442.48%
SHW191213C006200002019-11-27 12:31PM EST620.000.370.000.100.00-1544.63%
SHW191213C006400002019-11-20 9:49AM EST640.000.050.000.100.00-1556.06%
SHW191213C006500002019-11-18 12:03AM EST650.000.12-0.100.00--568.75%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191213P004650002019-12-06 9:51AM EST465.000.050.000.100.00-11109.38%
SHW191213P004700002019-11-11 12:13AM EST470.000.250.000.100.00--1104.30%
SHW191213P004900002019-11-18 12:03AM EST490.001.02-0.100.00--291.99%
SHW191213P004950002019-11-18 12:03AM EST495.001.18-0.100.00--286.91%
SHW191213P005100002019-12-05 11:05AM EST510.000.170.000.100.00-101266.02%
SHW191213P005200002019-12-09 12:34PM EST520.000.080.000.100.00-11256.64%
SHW191213P005300002019-12-09 10:46AM EST530.000.170.000.100.00-521651.76%
SHW191213P005400002019-12-11 9:58AM EST540.000.200.000.100.00-12941.60%
SHW191213P005425002019-12-05 9:58AM EST542.500.950.000.100.00--139.16%
SHW191213P005450002019-12-06 11:52AM EST545.000.210.000.100.00-31636.62%
SHW191213P005475002019-12-06 11:52AM EST547.500.300.000.100.00-82534.08%
SHW191213P005500002019-12-09 2:18PM EST550.000.320.000.200.00-155035.35%
SHW191213P005525002019-12-10 1:40PM EST552.500.350.000.300.00-12235.16%
SHW191213P005550002019-12-11 12:27PM EST555.000.400.000.400.00-114734.23%
SHW191213P005575002019-12-09 2:14PM EST557.500.730.000.550.00-94133.55%
SHW191213P005600002019-12-11 9:30AM EST560.000.010.000.25-0.61-98.39%13825.10%
SHW191213P005625002019-12-12 12:21PM EST562.500.200.050.30-0.85-80.95%24923.00%
SHW191213P005650002019-12-12 3:52PM EST565.000.260.150.40-0.83-76.15%1164521.31%
SHW191213P005675002019-12-12 2:08PM EST567.500.550.250.55-1.40-71.79%4711919.65%
SHW191213P005700002019-12-12 3:52PM EST570.000.600.550.80-0.75-55.56%1637618.18%
SHW191213P005725002019-12-12 2:59PM EST572.501.101.001.35-0.92-45.54%62217.85%
SHW191213P005750002019-12-12 10:04AM EST575.000.991.502.10-3.53-78.10%24417.15%
SHW191213P005775002019-12-12 10:14AM EST577.501.552.453.60-4.44-74.12%71119.03%
SHW191213P005800002019-12-11 2:32PM EST580.007.393.806.100.00-51625.28%
SHW191213P005825002019-12-09 12:45PM EST582.508.605.607.400.00-111122.88%
SHW191213P005850002019-12-09 11:20AM EST585.009.096.5010.900.00-1334.55%
SHW191213P005875002019-11-20 11:15AM EST587.5015.808.8013.300.00-1138.56%
SHW191213P005900002019-12-05 9:50AM EST590.0022.0511.2015.700.00-1242.27%
SHW191213P005925002019-11-20 2:08PM EST592.5020.6813.7018.300.00-1047.31%
SHW191213P006200002019-11-18 12:03AM EST620.0027.9041.1045.900.00--053.22%