The Sherwin-Williams Company (SHW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117C00105000 | 2024-06-07 3:43PM EDT | 105.00 | 190.10 | 196.00 | 200.60 | 0.00 | - | 10 | 20 | 82.67% |
| SHW250117C00110000 | 2024-01-10 12:19PM EDT | 110.00 | 190.40 | 202.10 | 207.00 | 0.00 | - | 7 | 0 | 130.33% |
| SHW250117C00120000 | 2024-01-10 12:31PM EDT | 120.00 | 181.21 | 192.60 | 197.50 | 0.00 | - | 23 | 10 | 122.11% |
| SHW250117C00125000 | 2022-09-12 11:30AM EDT | 125.00 | 129.00 | 90.50 | 100.50 | 0.00 | - | - | 0 | 0.00% |
| SHW250117C00160000 | 2024-04-26 10:55AM EDT | 160.00 | 152.55 | 147.60 | 151.80 | 0.00 | - | 2 | 0 | 76.01% |
| SHW250117C00180000 | 2023-10-24 11:36AM EDT | 180.00 | 72.75 | 103.50 | 108.50 | 0.00 | - | 1 | 8 | 0.00% |
| SHW250117C00185000 | 2023-09-14 12:52PM EDT | 185.00 | 98.73 | 77.30 | 80.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHW250117C00190000 | 2023-09-22 2:17PM EDT | 190.00 | 81.55 | 64.70 | 67.10 | 0.00 | - | 2 | 1 | 0.00% |
| SHW250117C00195000 | 2023-10-18 11:27AM EDT | 195.00 | 68.50 | 87.00 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| SHW250117C00200000 | 2024-03-14 3:35PM EDT | 200.00 | 140.00 | 123.50 | 127.80 | 0.00 | - | 10 | 29 | 85.03% |
| SHW250117C00210000 | 2024-02-22 3:15PM EDT | 210.00 | 118.95 | 138.50 | 143.50 | 0.00 | - | 4 | 4 | 119.09% |
| SHW250117C00220000 | 2023-11-15 11:54AM EDT | 220.00 | 67.20 | 103.80 | 106.90 | 0.00 | - | 1 | 3 | 72.01% |
| SHW250117C00230000 | 2024-06-17 11:18AM EDT | 230.00 | 76.60 | 77.80 | 81.30 | 0.00 | - | 1 | 18 | 43.60% |
| SHW250117C00240000 | 2024-01-09 2:12PM EDT | 240.00 | 76.20 | 83.90 | 87.70 | 0.00 | - | 1 | 17 | 61.04% |
| SHW250117C00250000 | 2024-04-01 10:40AM EDT | 250.00 | 103.00 | 62.60 | 65.40 | 0.00 | - | 1 | 34 | 40.84% |
| SHW250117C00260000 | 2024-06-07 10:22AM EDT | 260.00 | 46.48 | 52.20 | 54.80 | 0.00 | - | 1 | 70 | 35.24% |
| SHW250117C00270000 | 2024-06-18 10:30AM EDT | 270.00 | 44.14 | 44.50 | 46.70 | 0.00 | - | 1 | 73 | 33.01% |
| SHW250117C00280000 | 2024-06-06 10:44AM EDT | 280.00 | 43.00 | 37.40 | 39.10 | 0.00 | - | 5 | 135 | 31.02% |
| SHW250117C00290000 | 2024-06-18 3:26PM EDT | 290.00 | 31.85 | 30.80 | 32.00 | 0.00 | - | 1 | 107 | 29.17% |
| SHW250117C00300000 | 2024-06-21 10:43AM EDT | 300.00 | 26.16 | 24.70 | 26.30 | +0.76 | +2.99% | 30 | 307 | 28.32% |
| SHW250117C00310000 | 2024-06-21 10:43AM EDT | 310.00 | 20.76 | 19.30 | 20.50 | +0.56 | +2.77% | 30 | 109 | 26.73% |
| SHW250117C00320000 | 2024-06-21 2:58PM EDT | 320.00 | 15.60 | 14.90 | 16.00 | -0.70 | -4.29% | 20 | 166 | 25.88% |
| SHW250117C00330000 | 2024-06-11 10:11AM EDT | 330.00 | 9.90 | 11.20 | 12.30 | 0.00 | - | 2 | 67 | 25.22% |
| SHW250117C00340000 | 2024-06-21 1:27PM EDT | 340.00 | 9.09 | 8.60 | 9.30 | +0.99 | +12.22% | 20 | 71 | 24.68% |
| SHW250117C00350000 | 2024-06-12 10:49AM EDT | 350.00 | 7.90 | 4.70 | 6.90 | 0.00 | - | 2 | 136 | 24.20% |
| SHW250117C00360000 | 2024-06-18 2:49PM EDT | 360.00 | 5.20 | 4.30 | 5.10 | 0.00 | - | 11 | 155 | 23.91% |
| SHW250117C00370000 | 2024-05-13 9:53AM EDT | 370.00 | 8.70 | 2.90 | 3.90 | 0.00 | - | 1 | 172 | 24.00% |
| SHW250117C00380000 | 2024-06-11 2:17PM EDT | 380.00 | 2.00 | 1.90 | 2.60 | 0.00 | - | 1 | 393 | 23.27% |
| SHW250117C00390000 | 2024-05-21 3:09PM EDT | 390.00 | 3.00 | 1.60 | 2.35 | 0.00 | - | 1 | 63 | 24.47% |
| SHW250117C00400000 | 2024-06-14 12:25PM EDT | 400.00 | 1.02 | 0.85 | 1.45 | 0.00 | - | 2 | 14 | 23.49% |
| SHW250117C00410000 | 2024-05-23 12:44PM EDT | 410.00 | 1.30 | 0.25 | 3.00 | 0.00 | - | 3 | 47 | 29.52% |
| SHW250117C00420000 | 2024-06-07 10:42AM EDT | 420.00 | 0.50 | 0.10 | 2.75 | 0.00 | - | 40 | 54 | 30.51% |
| SHW250117C00430000 | 2024-04-16 12:29PM EDT | 430.00 | 2.46 | 0.35 | 1.35 | 0.00 | - | 2 | 13 | 27.57% |
| SHW250117C00440000 | 2024-04-09 10:12AM EDT | 440.00 | 3.40 | 1.00 | 1.40 | 0.00 | - | 2 | 39 | 29.14% |
| SHW250117C00450000 | 2024-05-16 9:30AM EDT | 450.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 33.83% |
| SHW250117C00460000 | 2024-01-16 4:11PM EDT | 460.00 | 1.05 | 0.40 | 2.50 | 0.00 | - | - | 0 | 35.66% |
| SHW250117C00470000 | 2024-06-21 11:14AM EDT | 470.00 | 0.30 | 0.00 | 0.90 | +0.10 | +50.00% | 50 | 87 | 30.55% |
| SHW250117C00480000 | 2024-04-16 12:29PM EDT | 480.00 | 0.72 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 34.44% |
| SHW250117C00500000 | 2024-05-20 9:38AM EDT | 500.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 39.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW250117P00105000 | 2024-01-24 11:10AM EDT | 105.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 5 | 93 | 70.02% |
| SHW250117P00110000 | 2024-02-27 11:21AM EDT | 110.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 7 | 59.47% |
| SHW250117P00115000 | 2023-04-21 10:45AM EDT | 115.00 | 3.41 | 0.45 | 3.70 | 0.00 | - | 1 | 1 | 76.43% |
| SHW250117P00120000 | 2023-05-02 11:35AM EDT | 120.00 | 4.42 | 0.50 | 6.30 | 0.00 | - | 1 | 1 | 81.63% |
| SHW250117P00125000 | 2023-08-22 9:30AM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW250117P00130000 | 2023-03-22 9:59AM EDT | 130.00 | 6.00 | 2.90 | 6.50 | 0.00 | - | 1 | 2 | 81.52% |
| SHW250117P00135000 | 2023-10-26 9:32AM EDT | 135.00 | 2.50 | 0.15 | 2.15 | 0.00 | - | 4 | 0 | 57.98% |
| SHW250117P00140000 | 2023-09-15 12:59PM EDT | 140.00 | 1.67 | 1.35 | 2.65 | 0.00 | - | 1 | 3 | 61.83% |
| SHW250117P00145000 | 2023-05-15 3:56PM EDT | 145.00 | 5.60 | 0.60 | 7.10 | 0.00 | - | 1 | 2 | 68.77% |
| SHW250117P00150000 | 2023-11-22 10:54AM EDT | 150.00 | 1.30 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 51.33% |
| SHW250117P00155000 | 2023-06-15 2:53PM EDT | 155.00 | 4.00 | 1.85 | 5.30 | 0.00 | - | 1 | 15 | 62.26% |
| SHW250117P00160000 | 2023-09-20 10:07AM EDT | 160.00 | 2.95 | 4.70 | 5.00 | 0.00 | - | 15 | 37 | 64.63% |
| SHW250117P00165000 | 2023-09-21 2:09PM EDT | 165.00 | 3.90 | 5.30 | 5.80 | 0.00 | - | - | 13 | 64.39% |
| SHW250117P00170000 | 2024-04-24 3:33PM EDT | 170.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 37 | 49.49% |
| SHW250117P00175000 | 2023-12-01 4:39PM EDT | 175.00 | 2.40 | 0.70 | 4.30 | 0.00 | - | 2 | 5 | 55.21% |
| SHW250117P00180000 | 2024-04-22 11:53AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHW250117P00185000 | 2024-01-16 2:44PM EDT | 185.00 | 2.50 | 0.65 | 2.60 | 0.00 | - | 5 | 28 | 44.53% |
| SHW250117P00190000 | 2023-12-08 12:27PM EDT | 190.00 | 3.03 | 2.95 | 3.20 | 0.00 | - | 5 | 35 | 44.75% |
| SHW250117P00195000 | 2023-11-28 3:13PM EDT | 195.00 | 4.30 | 2.50 | 3.10 | 0.00 | - | 2 | 145 | 42.36% |
| SHW250117P00200000 | 2024-05-03 10:28AM EDT | 200.00 | 0.97 | 0.05 | 2.75 | 0.00 | - | 1 | 142 | 39.16% |
| SHW250117P00210000 | 2024-06-14 11:14AM EDT | 210.00 | 1.10 | 0.15 | 2.90 | 0.00 | - | 1 | 88 | 35.88% |
| SHW250117P00220000 | 2024-06-10 11:44AM EDT | 220.00 | 1.67 | 0.35 | 3.30 | 0.00 | - | 2 | 257 | 33.36% |
| SHW250117P00230000 | 2024-06-10 1:33PM EDT | 230.00 | 2.40 | 0.95 | 2.30 | 0.00 | - | 1 | 194 | 26.91% |
| SHW250117P00240000 | 2024-06-07 12:46PM EDT | 240.00 | 3.85 | 2.40 | 2.70 | 0.00 | - | 1 | 229 | 24.66% |
| SHW250117P00250000 | 2024-06-21 9:30AM EDT | 250.00 | 3.40 | 3.40 | 3.80 | -0.60 | -15.00% | 2 | 178 | 23.73% |
| SHW250117P00260000 | 2024-06-17 12:50PM EDT | 260.00 | 5.50 | 4.80 | 6.50 | 0.00 | - | 4 | 115 | 24.86% |
| SHW250117P00270000 | 2024-06-21 1:54PM EDT | 270.00 | 7.00 | 6.70 | 7.50 | -0.55 | -7.28% | 1 | 102 | 22.35% |
| SHW250117P00280000 | 2024-05-22 1:55PM EDT | 280.00 | 8.50 | 9.20 | 10.00 | 0.00 | - | 1 | 935 | 21.40% |
| SHW250117P00290000 | 2024-06-21 10:45AM EDT | 290.00 | 12.73 | 12.20 | 13.20 | +1.23 | +10.70% | 30 | 80 | 20.51% |
| SHW250117P00300000 | 2024-06-21 10:45AM EDT | 300.00 | 16.56 | 16.00 | 17.10 | -4.44 | -21.14% | 30 | 108 | 19.56% |
| SHW250117P00310000 | 2024-06-04 12:30PM EDT | 310.00 | 20.40 | 20.70 | 22.00 | 0.00 | - | 1 | 54 | 18.76% |
| SHW250117P00320000 | 2024-05-17 9:56AM EDT | 320.00 | 21.50 | 29.30 | 32.00 | 0.00 | - | 3 | 94 | 22.80% |
| SHW250117P00330000 | 2024-05-16 2:02PM EDT | 330.00 | 26.40 | 35.30 | 38.50 | 0.00 | - | 1 | 379 | 22.19% |
| SHW250117P00340000 | 2024-05-28 1:57PM EDT | 340.00 | 39.70 | 38.70 | 43.30 | 0.00 | - | 3 | 8 | 18.17% |
| SHW250117P00350000 | 2024-04-09 12:34PM EDT | 350.00 | 33.10 | 35.10 | 37.40 | 0.00 | - | 15 | 21 | 0.00% |
| SHW250117P00360000 | 2024-03-27 10:34AM EDT | 360.00 | 30.40 | 52.40 | 54.70 | 0.00 | - | 7 | 30 | 0.00% |
| SHW250117P00370000 | 2024-03-28 3:22PM EDT | 370.00 | 33.90 | 61.50 | 66.20 | 0.00 | - | 10 | 10 | 0.00% |
| SHW250117P00380000 | 2023-12-20 2:01PM EDT | 380.00 | 73.30 | 74.00 | 79.00 | 0.00 | - | 5 | 0 | 14.94% |
© 2024 Yahoo. All rights reserved.