The Sherwin-Williams Company (SHW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 2024-04-12 9:32AM EDT | 195.00 | 122.30 | 108.10 | 110.60 | 0.00 | - | 1 | 1 | 90.82% |
| SHW240517C00240000 | 2024-04-01 10:06AM EDT | 240.00 | 104.43 | 62.80 | 65.80 | 0.00 | - | - | 1 | 52.17% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 33.50 | 36.10 | 0.00 | - | - | 1 | 43.37% |
| SHW240517C00280000 | 2024-04-23 10:16AM EDT | 280.00 | 20.00 | 23.30 | 26.30 | 0.00 | - | 2 | 6 | 34.86% |
| SHW240517C00290000 | 2024-04-23 3:04PM EDT | 290.00 | 14.75 | 15.30 | 17.90 | 0.00 | - | 32 | 28 | 31.29% |
| SHW240517C00300000 | 2024-04-24 3:57PM EDT | 300.00 | 8.60 | 8.30 | 8.90 | +0.35 | +4.24% | 178 | 280 | 22.26% |
| SHW240517C00310000 | 2024-04-24 3:27PM EDT | 310.00 | 3.20 | 3.40 | 3.60 | -0.30 | -8.57% | 81 | 377 | 19.88% |
| SHW240517C00320000 | 2024-04-24 2:39PM EDT | 320.00 | 0.97 | 0.90 | 1.30 | -0.31 | -24.22% | 5 | 725 | 20.06% |
| SHW240517C00330000 | 2024-04-24 3:15PM EDT | 330.00 | 0.34 | 0.30 | 0.50 | -0.11 | -24.44% | 13 | 298 | 21.44% |
| SHW240517C00340000 | 2024-04-24 1:09PM EDT | 340.00 | 0.15 | 0.00 | 0.25 | -0.05 | -25.00% | 41 | 190 | 23.83% |
| SHW240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 116 | 26.51% |
| SHW240517C00360000 | 2024-04-23 1:15PM EDT | 360.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 129 | 26.86% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 30.57% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 50.54% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 55.13% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 53.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 2024-04-22 9:49AM EDT | 240.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 75 | 56.45% |
| SHW240517P00260000 | 2024-04-24 9:34AM EDT | 260.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 7 | 1,134 | 30.66% |
| SHW240517P00270000 | 2024-04-24 3:56PM EDT | 270.00 | 0.17 | 0.10 | 0.35 | -0.24 | -58.54% | 4 | 364 | 26.83% |
| SHW240517P00280000 | 2024-04-24 3:59PM EDT | 280.00 | 0.11 | 0.35 | 0.65 | -0.83 | -88.30% | 17 | 104 | 22.91% |
| SHW240517P00290000 | 2024-04-24 3:54PM EDT | 290.00 | 1.70 | 1.55 | 1.90 | -0.85 | -33.33% | 24 | 426 | 21.80% |
| SHW240517P00300000 | 2024-04-24 3:45PM EDT | 300.00 | 5.00 | 4.10 | 4.30 | -0.78 | -13.49% | 185 | 369 | 19.37% |
| SHW240517P00310000 | 2024-04-24 3:17PM EDT | 310.00 | 10.02 | 8.90 | 9.50 | -0.98 | -8.91% | 25 | 930 | 18.60% |
| SHW240517P00320000 | 2024-04-23 10:41AM EDT | 320.00 | 24.30 | 15.10 | 18.60 | 0.00 | - | 1 | 1,467 | 24.95% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 25.00 | 27.50 | 0.00 | - | 5 | 1,394 | 26.99% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 35.00 | 37.70 | 0.00 | - | 1 | 66 | 34.96% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 44.60 | 47.50 | 0.00 | - | 10 | 6 | 39.67% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 55.20 | 57.50 | 0.00 | - | 10 | 0 | 45.39% |
© 2024 Yahoo. All rights reserved.