The Sherwin-Williams Company (SHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW241220C00220000 | 2024-06-05 2:15PM EDT | 220.00 | 91.26 | 84.60 | 89.40 | 0.00 | - | - | 1 | 47.86% |
| SHW241220C00230000 | 2024-06-21 12:36PM EDT | 230.00 | 78.83 | 75.80 | 80.00 | -2.78 | -3.41% | 1 | 1 | 44.32% |
| SHW241220C00260000 | 2024-04-25 12:46PM EDT | 260.00 | 59.15 | 54.70 | 57.10 | 0.00 | - | - | 1 | 41.27% |
| SHW241220C00280000 | 2024-06-18 3:54PM EDT | 280.00 | 36.57 | 35.20 | 37.90 | 0.00 | - | - | 3 | 31.78% |
| SHW241220C00290000 | 2024-05-14 3:12PM EDT | 290.00 | 41.01 | 27.40 | 31.00 | 0.00 | - | - | 16 | 30.11% |
| SHW241220C00300000 | 2024-06-21 12:36PM EDT | 300.00 | 23.75 | 22.40 | 24.40 | -14.25 | -37.50% | 1 | 2 | 28.18% |
| SHW241220C00310000 | 2024-06-21 12:59PM EDT | 310.00 | 19.14 | 17.00 | 18.60 | +3.75 | +24.37% | 1 | 1 | 26.47% |
| SHW241220C00320000 | 2024-06-07 11:14AM EDT | 320.00 | 10.49 | 13.00 | 14.10 | 0.00 | - | 3 | 9 | 25.50% |
| SHW241220C00330000 | 2024-06-11 3:23PM EDT | 330.00 | 8.90 | 9.00 | 12.20 | 0.00 | - | 6 | 11 | 26.97% |
| SHW241220C00340000 | 2024-06-20 12:19PM EDT | 340.00 | 7.85 | 6.80 | 9.40 | 0.00 | - | 1 | 93 | 26.65% |
| SHW241220C00350000 | 2024-06-21 9:30AM EDT | 350.00 | 6.00 | 5.10 | 7.30 | +1.00 | +20.00% | 1 | 55 | 26.62% |
| SHW241220C00360000 | 2024-05-22 3:50PM EDT | 360.00 | 5.35 | 3.00 | 3.90 | 0.00 | - | 1 | 12 | 23.48% |
| SHW241220C00380000 | 2024-04-24 1:24PM EDT | 380.00 | 3.50 | 2.20 | 3.10 | 0.00 | - | - | 2 | 26.21% |
| SHW241220C00390000 | 2024-05-17 12:56PM EDT | 390.00 | 2.52 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 28.71% |
| SHW241220C00400000 | 2024-04-23 9:30AM EDT | 400.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SHW241220C00410000 | 2024-06-10 9:46AM EDT | 410.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | - | 1 | 30.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW241220P00220000 | 2024-06-10 10:51AM EDT | 220.00 | 1.70 | 0.35 | 3.20 | 0.00 | - | 1 | 2 | 35.54% |
| SHW241220P00230000 | 2024-06-10 10:51AM EDT | 230.00 | 2.20 | 1.35 | 2.55 | 0.00 | - | 1 | 15 | 29.71% |
| SHW241220P00240000 | 2024-06-13 1:42PM EDT | 240.00 | 2.00 | 2.10 | 2.70 | 0.00 | - | 1 | 3 | 26.50% |
| SHW241220P00250000 | 2024-06-07 1:58PM EDT | 250.00 | 4.60 | 2.05 | 3.60 | 0.00 | - | 5 | 11 | 25.05% |
| SHW241220P00260000 | 2024-06-21 3:14PM EDT | 260.00 | 4.60 | 3.80 | 4.70 | -2.90 | -38.67% | 4 | 34 | 23.45% |
| SHW241220P00270000 | 2024-06-21 3:53PM EDT | 270.00 | 6.10 | 5.90 | 6.60 | -2.78 | -31.31% | 3 | 30 | 22.60% |
| SHW241220P00280000 | 2024-06-21 11:59AM EDT | 280.00 | 8.60 | 7.90 | 10.00 | -2.15 | -20.00% | 3 | 3 | 23.00% |
| SHW241220P00290000 | 2024-06-03 10:08AM EDT | 290.00 | 12.21 | 11.00 | 12.10 | 0.00 | - | 2 | 3 | 20.67% |
| SHW241220P00310000 | 2024-06-21 12:13PM EDT | 310.00 | 20.00 | 19.90 | 21.90 | -1.85 | -8.47% | 7 | 1 | 20.04% |
| SHW241220P00320000 | 2024-05-07 11:16AM EDT | 320.00 | 19.40 | 23.80 | 25.80 | 0.00 | - | 1 | 3 | 16.70% |
| SHW241220P00330000 | 2024-05-07 12:55PM EDT | 330.00 | 24.20 | 30.10 | 32.20 | 0.00 | - | - | 1 | 14.83% |
| SHW241220P00340000 | 2024-05-10 10:16AM EDT | 340.00 | 27.80 | 46.40 | 50.00 | 0.00 | - | - | 26 | 29.19% |
© 2024 Yahoo. All rights reserved.