SHW - The Sherwin-Williams Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:550.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191101C005500002019-09-30 1:37PM EDT2019-11-0118.0017.6020.800.00-1435.25%
SHW191108C005500002019-10-10 12:49PM EDT2019-11-0823.0019.2022.200.00--131.23%
SHW191115C005500002019-10-18 1:52PM EDT2019-11-1523.5020.4023.40+0.09+0.38%24628.93%
SHW191122C005500002019-10-04 1:54PM EDT2019-11-2221.5021.5024.700.00--227.76%
SHW191129C005500002019-10-14 12:10AM EDT2019-11-2920.5022.3025.000.00--125.70%
SHW191220C005500002019-10-18 11:33AM EDT2019-12-2027.9726.9028.50-0.33-1.17%16017724.81%
SHW200320C005500002019-10-17 1:52PM EDT2020-03-2044.2040.0043.300.00-23926.25%
SHW210115C005500002019-10-09 12:30PM EDT2021-01-1567.8968.0072.400.00--1527.13%
SHW220121C005500002019-09-25 11:43AM EDT2022-01-2181.8989.0093.800.00--426.66%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHW191025P005500002019-10-18 3:25PM EDT2019-10-258.148.5010.00+0.14+1.75%11252.11%
SHW191101P005500002019-10-16 2:44PM EDT2019-11-018.889.6010.900.00-33437.64%
SHW191108P005500002019-10-04 1:34PM EDT2019-11-0817.4011.0013.000.00-3234.54%
SHW191115P005500002019-10-18 12:12PM EDT2019-11-1512.2012.7013.30-0.10-0.81%12130.24%
SHW191122P005500002019-10-10 1:44PM EDT2019-11-2220.3913.6016.400.00-1331.65%
SHW191129P005500002019-10-10 11:10AM EDT2019-11-2919.1714.4016.300.00--1528.68%
SHW191220P005500002019-10-18 12:31PM EDT2019-12-2018.8317.4019.30+1.86+10.96%15226.68%
SHW200320P005500002019-10-01 10:43AM EDT2020-03-2039.0029.8031.600.00-31725.67%
SHW210115P005500002019-09-23 3:15PM EDT2021-01-1561.5054.1058.500.00--2025.92%
SHW220121P005500002019-10-01 12:05PM EDT2022-01-2182.7071.5076.000.00--024.57%