SHW - The Sherwin-Williams Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW191213C00550000 | 2019-11-18 12:03AM EST | 550.00 | 40.40 | 24.10 | 29.00 | 0.00 | - | - | 1 | 63.87% |
| SHW191213C00552500 | 2019-11-22 2:56PM EST | 552.50 | 26.50 | 21.50 | 26.30 | 0.00 | - | 2 | 1 | 57.81% |
| SHW191213C00560000 | 2019-12-06 11:12AM EST | 560.00 | 19.16 | 14.20 | 18.70 | 0.00 | - | 1 | 1 | 44.52% |
| SHW191213C00567500 | 2019-12-11 9:54AM EST | 567.50 | 8.00 | 8.50 | 10.40 | 0.00 | - | 2 | 3 | 24.88% |
| SHW191213C00570000 | 2019-12-05 9:57AM EST | 570.00 | 7.30 | 5.80 | 8.10 | 0.00 | - | 2 | 2 | 22.16% |
| SHW191213C00572500 | 2019-12-12 12:28PM EST | 572.50 | 5.23 | 5.00 | 5.90 | +0.57 | +12.23% | 21 | 23 | 19.50% |
| SHW191213C00575000 | 2019-12-12 1:56PM EST | 575.00 | 3.00 | 3.20 | 4.00 | -0.20 | -6.25% | 8 | 19 | 17.69% |
| SHW191213C00577500 | 2019-12-12 2:22PM EST | 577.50 | 1.65 | 1.80 | 2.35 | +0.35 | +26.92% | 4 | 19 | 15.72% |
| SHW191213C00580000 | 2019-12-12 2:56PM EST | 580.00 | 1.21 | 0.80 | 1.25 | +0.21 | +21.00% | 130 | 18 | 14.82% |
| SHW191213C00582500 | 2019-12-12 3:25PM EST | 582.50 | 0.41 | 0.35 | 0.60 | -0.24 | -36.92% | 50 | 8 | 14.43% |
| SHW191213C00585000 | 2019-12-12 2:29PM EST | 585.00 | 0.19 | 0.10 | 0.30 | -0.01 | -5.00% | 161 | 25 | 14.82% |
| SHW191213C00587500 | 2019-12-12 12:17PM EST | 587.50 | 0.12 | 0.05 | 0.20 | -0.64 | -84.21% | 12 | 16 | 16.38% |
| SHW191213C00590000 | 2019-12-12 3:58PM EST | 590.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 24 | 18.16% |
| SHW191213C00592500 | 2019-12-09 2:49PM EST | 592.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 26 | 22 | 19.39% |
| SHW191213C00595000 | 2019-12-09 10:26AM EST | 595.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 21.88% |
| SHW191213C00597500 | 2019-12-09 10:05AM EST | 597.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 24.32% |
| SHW191213C00600000 | 2019-12-02 1:30PM EST | 600.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 26.66% |
| SHW191213C00602500 | 2019-12-10 10:11AM EST | 602.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 29.00% |
| SHW191213C00605000 | 2019-12-10 10:41AM EST | 605.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 31.35% |
| SHW191213C00607500 | 2019-11-21 9:32AM EST | 607.50 | 1.95 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 33.59% |
| SHW191213C00610000 | 2019-11-18 9:30AM EST | 610.00 | 0.96 | 0.00 | 0.10 | +0.69 | +255.56% | 1 | 7 | 35.84% |
| SHW191213C00612500 | 2019-11-21 9:32AM EST | 612.50 | 1.50 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 38.09% |
| SHW191213C00615000 | 2019-11-18 12:03AM EST | 615.00 | 3.70 | 0.00 | 0.10 | 0.00 | - | - | 6 | 40.23% |
| SHW191213C00617500 | 2019-11-27 12:31PM EST | 617.50 | 0.49 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 42.48% |
| SHW191213C00620000 | 2019-11-27 12:31PM EST | 620.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 44.63% |
| SHW191213C00640000 | 2019-11-20 9:49AM EST | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 56.06% |
| SHW191213C00650000 | 2019-11-18 12:03AM EST | 650.00 | 0.12 | - | 0.10 | 0.00 | - | - | 5 | 68.75% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW191213P00465000 | 2019-12-06 9:51AM EST | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 109.38% |
| SHW191213P00470000 | 2019-11-11 12:13AM EST | 470.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 104.30% |
| SHW191213P00490000 | 2019-11-18 12:03AM EST | 490.00 | 1.02 | - | 0.10 | 0.00 | - | - | 2 | 91.99% |
| SHW191213P00495000 | 2019-11-18 12:03AM EST | 495.00 | 1.18 | - | 0.10 | 0.00 | - | - | 2 | 86.91% |
| SHW191213P00510000 | 2019-12-05 11:05AM EST | 510.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 66.02% |
| SHW191213P00520000 | 2019-12-09 12:34PM EST | 520.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 56.64% |
| SHW191213P00530000 | 2019-12-09 10:46AM EST | 530.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 216 | 51.76% |
| SHW191213P00540000 | 2019-12-11 9:58AM EST | 540.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 41.60% |
| SHW191213P00542500 | 2019-12-05 9:58AM EST | 542.50 | 0.95 | 0.00 | 0.10 | 0.00 | - | - | 1 | 39.16% |
| SHW191213P00545000 | 2019-12-06 11:52AM EST | 545.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 36.62% |
| SHW191213P00547500 | 2019-12-06 11:52AM EST | 547.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 8 | 25 | 34.08% |
| SHW191213P00550000 | 2019-12-09 2:18PM EST | 550.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 15 | 50 | 35.35% |
| SHW191213P00552500 | 2019-12-10 1:40PM EST | 552.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 35.16% |
| SHW191213P00555000 | 2019-12-11 12:27PM EST | 555.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 11 | 47 | 34.23% |
| SHW191213P00557500 | 2019-12-09 2:14PM EST | 557.50 | 0.73 | 0.00 | 0.55 | 0.00 | - | 9 | 41 | 33.55% |
| SHW191213P00560000 | 2019-12-11 9:30AM EST | 560.00 | 0.01 | 0.00 | 0.25 | -0.61 | -98.39% | 1 | 38 | 25.10% |
| SHW191213P00562500 | 2019-12-12 12:21PM EST | 562.50 | 0.20 | 0.05 | 0.30 | -0.85 | -80.95% | 2 | 49 | 23.00% |
| SHW191213P00565000 | 2019-12-12 3:52PM EST | 565.00 | 0.26 | 0.15 | 0.40 | -0.83 | -76.15% | 116 | 45 | 21.31% |
| SHW191213P00567500 | 2019-12-12 2:08PM EST | 567.50 | 0.55 | 0.25 | 0.55 | -1.40 | -71.79% | 47 | 119 | 19.65% |
| SHW191213P00570000 | 2019-12-12 3:52PM EST | 570.00 | 0.60 | 0.55 | 0.80 | -0.75 | -55.56% | 163 | 76 | 18.18% |
| SHW191213P00572500 | 2019-12-12 2:59PM EST | 572.50 | 1.10 | 1.00 | 1.35 | -0.92 | -45.54% | 6 | 22 | 17.85% |
| SHW191213P00575000 | 2019-12-12 10:04AM EST | 575.00 | 0.99 | 1.50 | 2.10 | -3.53 | -78.10% | 2 | 44 | 17.15% |
| SHW191213P00577500 | 2019-12-12 10:14AM EST | 577.50 | 1.55 | 2.45 | 3.60 | -4.44 | -74.12% | 7 | 11 | 19.03% |
| SHW191213P00580000 | 2019-12-11 2:32PM EST | 580.00 | 7.39 | 3.80 | 6.10 | 0.00 | - | 5 | 16 | 25.28% |
| SHW191213P00582500 | 2019-12-09 12:45PM EST | 582.50 | 8.60 | 5.60 | 7.40 | 0.00 | - | 11 | 11 | 22.88% |
| SHW191213P00585000 | 2019-12-09 11:20AM EST | 585.00 | 9.09 | 6.50 | 10.90 | 0.00 | - | 1 | 3 | 34.55% |
| SHW191213P00587500 | 2019-11-20 11:15AM EST | 587.50 | 15.80 | 8.80 | 13.30 | 0.00 | - | 1 | 1 | 38.56% |
| SHW191213P00590000 | 2019-12-05 9:50AM EST | 590.00 | 22.05 | 11.20 | 15.70 | 0.00 | - | 1 | 2 | 42.27% |
| SHW191213P00592500 | 2019-11-20 2:08PM EST | 592.50 | 20.68 | 13.70 | 18.30 | 0.00 | - | 1 | 0 | 47.31% |
| SHW191213P00620000 | 2019-11-18 12:03AM EST | 620.00 | 27.90 | 41.10 | 45.90 | 0.00 | - | - | 0 | 53.22% |