Singapore markets open in 4 hours 11 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,873.07 +1,425.13 (+2.48%) CMC Crypto 200
1,273.78 +3.03 (+0.24%)
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 | 107.40 | 111.30 | 0.00 | - | 1 | 1 | 137.67% |
| SHW240517C00240000 | 2024-04-30 9:55AM EDT | 240.00 | 65.07 | 62.50 | 66.10 | 0.00 | - | 1 | 0 | 80.66% |
| SHW240517C00270000 | 2024-04-16 12:22PM EDT | 270.00 | 43.94 | 32.60 | 36.50 | 0.00 | - | - | 1 | 51.32% |
| SHW240517C00280000 | 2024-04-23 10:16AM EDT | 280.00 | 20.00 | 23.90 | 26.60 | 0.00 | - | 2 | 6 | 40.69% |
| SHW240517C00290000 | 2024-04-29 3:07PM EDT | 290.00 | 18.00 | 15.00 | 17.40 | 0.00 | - | 5 | 23 | 33.14% |
| SHW240517C00300000 | 2024-05-02 10:59AM EDT | 300.00 | 7.98 | 7.40 | 7.90 | -0.32 | -3.86% | 2 | 243 | 21.30% |
| SHW240517C00310000 | 2024-05-02 1:10PM EDT | 310.00 | 2.70 | 2.50 | 2.75 | +0.45 | +20.00% | 79 | 511 | 19.65% |
| SHW240517C00320000 | 2024-05-02 2:29PM EDT | 320.00 | 0.76 | 0.55 | 0.75 | -0.24 | -24.00% | 168 | 773 | 20.00% |
| SHW240517C00330000 | 2024-05-02 2:40PM EDT | 330.00 | 0.23 | 0.15 | 0.40 | -0.02 | -8.00% | 2 | 314 | 24.44% |
| SHW240517C00340000 | 2024-04-29 9:52AM EDT | 340.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 206 | 24.81% |
| SHW240517C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 116 | 39.33% |
| SHW240517C00360000 | 2024-04-26 11:11AM EDT | 360.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 35.35% |
| SHW240517C00370000 | 2024-04-23 9:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 144 | 37.11% |
| SHW240517C00380000 | 2024-04-23 11:50AM EDT | 380.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 54.30% |
| SHW240517C00390000 | 2024-04-01 9:30AM EDT | 390.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SHW240517C00400000 | 2024-04-02 10:15AM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 103 | 64.45% |
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 | 0.75 | 0.00 | - | 1 | 75 | 59.86% |
| SHW240517P00250000 | 2024-04-22 10:55AM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.03% |
| SHW240517P00260000 | 2024-04-25 12:27PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,133 | 38.09% |
| SHW240517P00270000 | 2024-05-01 10:29AM EDT | 270.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 75 | 286 | 32.42% |
| SHW240517P00280000 | 2024-05-02 10:49AM EDT | 280.00 | 0.35 | 0.20 | 0.40 | -0.18 | -33.96% | 2 | 89 | 25.64% |
| SHW240517P00290000 | 2024-05-02 1:57PM EDT | 290.00 | 0.85 | 0.75 | 1.05 | +0.15 | +21.43% | 21 | 1,189 | 22.19% |
| SHW240517P00300000 | 2024-05-02 11:34AM EDT | 300.00 | 3.30 | 2.90 | 3.20 | +0.70 | +26.92% | 40 | 331 | 20.30% |
| SHW240517P00310000 | 2024-04-30 12:37PM EDT | 310.00 | 10.50 | 7.90 | 8.40 | 0.00 | - | 124 | 952 | 20.13% |
| SHW240517P00320000 | 2024-05-01 11:24AM EDT | 320.00 | 19.50 | 15.70 | 17.20 | 0.00 | - | 2 | 1,465 | 26.00% |
| SHW240517P00330000 | 2024-04-23 1:46PM EDT | 330.00 | 26.40 | 24.80 | 27.30 | 0.00 | - | 5 | 118 | 36.12% |
| SHW240517P00340000 | 2024-04-10 12:01PM EDT | 340.00 | 20.42 | 34.00 | 37.50 | 0.00 | - | 1 | 22 | 46.17% |
| SHW240517P00350000 | 2024-04-23 3:10PM EDT | 350.00 | 49.80 | 44.10 | 47.80 | 0.00 | - | 10 | 0 | 56.49% |
| SHW240517P00360000 | 2024-04-23 3:10PM EDT | 360.00 | 59.80 | 54.10 | 57.80 | 0.00 | - | 10 | 0 | 64.18% |
© 2024 Yahoo. All rights reserved.