NYSE - Nasdaq Real Time Price • USD
The Sherwin-Williams Company (SHW)
As of 1:42 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517C00195000 | 4/12/2024 1:32 PM | 195 | 122.30 | 109.80 | 113.30 | 0.00 | 0.00% | 1 | 1 | 110.84% |
| SHW240517C00240000 | 4/1/2024 2:06 PM | 240 | 104.43 | 65.00 | 68.20 | 0.00 | 0.00% | - | 1 | 66.65% |
| SHW240517C00270000 | 4/16/2024 4:22 PM | 270 | 43.94 | 35.20 | 38.70 | 0.00 | 0.00% | - | 1 | 55.04% |
| SHW240517C00280000 | 4/23/2024 2:16 PM | 280 | 20.00 | 25.90 | 28.20 | 0.00 | 0.00% | 2 | 6 | 41.05% |
| SHW240517C00290000 | 4/26/2024 2:54 PM | 290 | 19.70 | 17.20 | 17.90 | 0.00 | 0.00% | 5 | 28 | 28.39% |
| SHW240517C00300000 | 4/26/2024 7:43 PM | 300 | 9.90 | 9.20 | 9.70 | 0.00 | 0.00% | 49 | 221 | 23.61% |
| SHW240517C00310000 | 4/29/2024 4:42 PM | 310 | 3.90 | 3.60 | 3.90 | -0.10 | -2.50% | 53 | 435 | 20.81% |
| SHW240517C00320000 | 4/29/2024 4:01 PM | 320 | 1.14 | 1.00 | 1.20 | -0.16 | -12.31% | 6 | 778 | 20.17% |
| SHW240517C00330000 | 4/29/2024 1:32 PM | 330 | 0.40 | 0.20 | 0.40 | 0.08 | 25.00% | 3 | 312 | 21.58% |
| SHW240517C00340000 | 4/29/2024 1:52 PM | 340 | 0.10 | 0.00 | 0.25 | -0.08 | -44.44% | 4 | 207 | 25.56% |
| SHW240517C00350000 | 4/24/2024 1:30 PM | 350 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 116 | 12.50% |
| SHW240517C00360000 | 4/26/2024 3:11 PM | 360 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 130 | 31.84% |
| SHW240517C00370000 | 4/23/2024 1:39 PM | 370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 144 | 33.40% |
| SHW240517C00380000 | 4/23/2024 3:50 PM | 380 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 25.00% |
| SHW240517C00390000 | 4/1/2024 1:30 PM | 390 | 1.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 53.86% |
| SHW240517C00400000 | 4/2/2024 2:15 PM | 400 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 103 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHW240517P00240000 | 4/22/2024 1:49 PM | 240 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 75 | 55.62% |
| SHW240517P00250000 | 4/22/2024 2:55 PM | 250 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| SHW240517P00260000 | 4/25/2024 4:27 PM | 260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,133 | 12.50% |
| SHW240517P00270000 | 4/25/2024 6:49 PM | 270 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 359 | 12.50% |
| SHW240517P00280000 | 4/25/2024 6:49 PM | 280 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 90 | 6.25% |
| SHW240517P00290000 | 4/29/2024 1:33 PM | 290 | 0.60 | 0.90 | 1.05 | -0.49 | -44.95% | 1 | 643 | 21.41% |
| SHW240517P00300000 | 4/29/2024 3:05 PM | 300 | 2.95 | 2.80 | 3.10 | 0.25 | 9.26% | 21 | 254 | 19.80% |
| SHW240517P00310000 | 4/29/2024 5:13 PM | 310 | 7.50 | 7.30 | 7.60 | 0.30 | 4.17% | 53 | 926 | 18.26% |
| SHW240517P00320000 | 4/26/2024 2:16 PM | 320 | 12.30 | 14.50 | 16.00 | 0.00 | 0.00% | 3 | 1,467 | 22.49% |
| SHW240517P00330000 | 4/23/2024 5:46 PM | 330 | 26.40 | 23.30 | 24.70 | 0.00 | 0.00% | 5 | 118 | 20.61% |
| SHW240517P00340000 | 4/10/2024 4:01 PM | 340 | 20.42 | 32.90 | 35.20 | 0.00 | 0.00% | 1 | 31 | 32.64% |
| SHW240517P00350000 | 4/23/2024 7:10 PM | 350 | 49.80 | 42.60 | 45.60 | 0.00 | 0.00% | 10 | 0 | 42.99% |
| SHW240517P00360000 | 4/23/2024 7:10 PM | 360 | 59.80 | 53.10 | 55.80 | 0.00 | 0.00% | 10 | 0 | 51.27% |
Related Tickers
PPG PPG Industries, Inc.
130.80
+0.49%
LIN Linde plc
443.85
+0.15%
APD Air Products and Chemicals, Inc.
237.30
+0.52%
ECL Ecolab Inc.
221.84
+0.33%
LYB LyondellBasell Industries N.V.
101.28
-0.83%
ALB Albemarle Corporation
125.52
+7.39%
EMN Eastman Chemical Company
97.41
+1.93%
DD DuPont de Nemours, Inc.
73.67
-0.05%
AVTR Avantor, Inc.
24.14
+0.84%
IFF International Flavors & Fragrances Inc.
86.14
+1.81%