NYSE - Nasdaq Real Time Price • USD
The Sherwin-Williams Company (SHW)
As of 12:48 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 | 110.00 | 113.20 | 0.00 | 0.00% | 1 | 1 | 94.29% |
| SHW240517C00240000 | 4/1/2024 2:06 PM | 240 | 104.43 | 65.20 | 68.70 | 0.00 | 0.00% | - | 1 | 61.11% |
| SHW240517C00270000 | 4/16/2024 4:22 PM | 270 | 43.94 | 35.80 | 38.20 | 0.00 | 0.00% | - | 1 | 45.78% |
| SHW240517C00280000 | 4/23/2024 2:16 PM | 280 | 20.00 | 26.40 | 28.90 | 0.00 | 0.00% | 2 | 6 | 39.97% |
| SHW240517C00290000 | 4/26/2024 2:54 PM | 290 | 19.70 | 17.60 | 19.10 | 4.95 | 33.56% | 5 | 28 | 30.35% |
| SHW240517C00300000 | 4/26/2024 4:09 PM | 300 | 10.40 | 9.60 | 10.10 | 0.15 | 1.46% | 4 | 221 | 22.38% |
| SHW240517C00310000 | 4/26/2024 3:57 PM | 310 | 4.10 | 4.00 | 4.30 | 0.14 | 3.54% | 13 | 432 | 20.12% |
| SHW240517C00320000 | 4/26/2024 3:11 PM | 320 | 1.50 | 1.25 | 1.45 | -0.05 | -3.23% | 22 | 753 | 19.64% |
| SHW240517C00330000 | 4/26/2024 1:55 PM | 330 | 0.53 | 0.30 | 0.45 | 0.03 | 6.00% | 6 | 306 | 20.29% |
| SHW240517C00340000 | 4/25/2024 4:02 PM | 340 | 0.17 | 0.10 | 0.00 | 0.00 | 0.00% | 13 | 205 | 12.50% |
| SHW240517C00350000 | 4/24/2024 1:30 PM | 350 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 116 | 35.38% |
| SHW240517C00360000 | 4/25/2024 4:22 PM | 360 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 1 | 130 | 29.35% |
| SHW240517C00370000 | 4/23/2024 1:39 PM | 370 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 144 | 30.86% |
| SHW240517C00380000 | 4/23/2024 3:50 PM | 380 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 12 | 51.29% |
| SHW240517C00390000 | 4/1/2024 1:30 PM | 390 | 1.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 56.10% |
| SHW240517C00400000 | 4/2/2024 2:15 PM | 400 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 103 | 54.05% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 75 | 25.00% |
| SHW240517P00260000 | 4/25/2024 4:27 PM | 260 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1,133 | 33.35% |
| SHW240517P00270000 | 4/25/2024 6:49 PM | 270 | 0.12 | 0.05 | 0.60 | 0.00 | 0.00% | 4 | 359 | 32.86% |
| SHW240517P00280000 | 4/25/2024 6:49 PM | 280 | 0.38 | 0.20 | 0.75 | 0.00 | 0.00% | 27 | 90 | 26.50% |
| SHW240517P00290000 | 4/26/2024 3:35 PM | 290 | 1.05 | 0.95 | 1.20 | -0.10 | -8.70% | 225 | 430 | 21.16% |
| SHW240517P00300000 | 4/26/2024 2:12 PM | 300 | 2.15 | 2.95 | 3.30 | -1.55 | -41.89% | 4 | 258 | 19.65% |
| SHW240517P00310000 | 4/26/2024 3:14 PM | 310 | 7.10 | 7.30 | 7.70 | -1.30 | -15.48% | 9 | 916 | 18.24% |
| SHW240517P00320000 | 4/26/2024 2:16 PM | 320 | 12.30 | 14.50 | 15.20 | -1.70 | -12.14% | 3 | 1,467 | 18.63% |
| SHW240517P00330000 | 4/23/2024 5:46 PM | 330 | 26.40 | 22.30 | 24.60 | 0.00 | 0.00% | 5 | 118 | 22.13% |
| SHW240517P00340000 | 4/10/2024 4:01 PM | 340 | 20.42 | 32.10 | 35.30 | 0.00 | 0.00% | 1 | 31 | 34.13% |
| SHW240517P00350000 | 4/23/2024 7:10 PM | 350 | 49.80 | 42.30 | 45.40 | 0.00 | 0.00% | 10 | 0 | 41.42% |
| SHW240517P00360000 | 4/23/2024 7:10 PM | 360 | 59.80 | 51.90 | 54.80 | 0.00 | 0.00% | 10 | 0 | 42.09% |
Related Tickers
PPG PPG Industries, Inc.
130.72
+1.15%
LIN Linde plc
442.90
-0.21%
APD Air Products and Chemicals, Inc.
235.25
+0.07%
ECL Ecolab Inc.
221.42
+0.74%
ALB Albemarle Corporation
117.21
+1.94%
EMN Eastman Chemical Company
95.03
-1.14%
LYB LyondellBasell Industries N.V.
102.06
+2.39%
DD DuPont de Nemours, Inc.
73.94
+0.60%
WDFC WD-40 Company
226.18
+0.44%
RPM RPM International Inc.
107.96
+1.00%