Stocks Options

LAST PRICE
383.3200
TODAY'S CHANGE (%)
Trending Up11.6600 (3.1373%)

Bid / Lots
378.9600/ 1
Ask / Lots
383.9900/ 2
Open / Previous Close
373.0900 / 371.6600
Day Range
Low 369.4850
High 383.4200
52 Week Range
Low 270.9500
High 392.5700
Volume
2,588,474
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.554

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHWIn the Money	$232.20In the Money	$235.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$227.30In the Money	$230.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	SHWOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$221.50In the Money	$225.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	SHWOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$216.70In the Money	$220.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$212.40In the Money	$215.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	SHWOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$206.50In the Money	$210.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	SHWOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$202.40In the Money	$205.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	SHWOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$196.60In the Money	$200.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	SHWOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$192.50In the Money	$195.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	SHWOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$187.50In the Money	$190.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$182.00In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	SHWOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$172.00In the Money	$176.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$162.00In the Money	$166.90In the Money	$91.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$152.20In the Money	$156.00In the Money	$131.41In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	SHWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHWIn the Money	$142.20In the Money	$145.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHWIn the Money	$132.10In the Money	$135.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	SHWOut of the Money	---Out of the Money	$0.55Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHWIn the Money	$122.20In the Money	$125.40In the Money	$128.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$260.00	SHWOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SHWIn the Money	$112.10In the Money	$116.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	SHWOut of the Money	---Out of the Money	$1.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
SHWIn the Money	$102.20In the Money	$105.50In the Money	$84.58In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	---Out of the Money	$0.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SHWIn the Money	$92.90In the Money	$95.50In the Money	$95.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$290.00	SHWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-1.00Out of the Money	1Out of the Money	93Out of the Money
SHWIn the Money	$82.60In the Money	$85.80In the Money	$66.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$300.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SHWIn the Money	$72.50In the Money	$75.90In the Money	$66.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$310.00	SHWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	1Out of the Money	64Out of the Money
SHWIn the Money	$62.50In the Money	$65.20In the Money	$68.40In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$320.00	SHWOut of the Money	---Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.13Out of the Money	1Out of the Money	86Out of the Money
SHWIn the Money	$52.60In the Money	$55.70In the Money	$39.94In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$330.00	SHWOut of the Money	---Out of the Money	$0.90Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
SHWIn the Money	$43.00In the Money	$45.70In the Money	$35.80In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$340.00	SHWOut of the Money	$0.25Out of the Money	$0.95Out of the Money	$0.42Out of the Money	$-0.56Out of the Money	2Out of the Money	148Out of the Money
SHWIn the Money	$33.40In the Money	$36.90In the Money	$25.00In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$350.00	SHWOut of the Money	$0.60Out of the Money	$1.20Out of the Money	$0.95Out of the Money	$-1.55Out of the Money	5Out of the Money	181Out of the Money
SHWIn the Money	$25.00In the Money	$26.80In the Money	$16.18In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$360.00	SHWOut of the Money	$1.45Out of the Money	$1.85Out of the Money	$2.10Out of the Money	$-1.60Out of the Money	11Out of the Money	456Out of the Money
SHWIn the Money	$17.00In the Money	$19.40In the Money	$13.80In the Money	$4.34In the Money	1In the Money	155In the Money	Filter Table By Strike Price of$370.00	SHWOut of the Money	$2.90Out of the Money	$3.30Out of the Money	$3.30Out of the Money	$-3.90Out of the Money	19Out of the Money	338Out of the Money
SHWUnderlying issue's last price	$10.40Underlying issue's last price	$11.30Underlying issue's last price	$10.60Underlying issue's last price	$5.80Underlying issue's last price	24Underlying issue's last price	748Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	SHWUnderlying issue's last price	$5.30Underlying issue's last price	$6.20Underlying issue's last price	$6.40Underlying issue's last price	$-6.90Underlying issue's last price	13Underlying issue's last price	122Underlying issue's last price
SHWOut of the Money	$4.80Out of the Money	$5.80Out of the Money	$5.10Out of the Money	$3.15Out of the Money	26Out of the Money	367Out of the Money	Filter Table By Strike Price of$390.00	SHWIn the Money	$10.10In the Money	$11.30In the Money	$11.80In the Money	$-9.36In the Money	1In the Money	79In the Money
SHWOut of the Money	$1.95Out of the Money	$3.20Out of the Money	$2.14Out of the Money	$1.57Out of the Money	26Out of the Money	1,057Out of the Money	Filter Table By Strike Price of$400.00	SHWIn the Money	$15.80In the Money	$18.80In the Money	$22.93In the Money	$0.00In the Money	---In the Money	28In the Money
SHWOut of the Money	$0.55Out of the Money	$0.95Out of the Money	$0.45Out of the Money	$0.07Out of the Money	2Out of the Money	122Out of the Money	Filter Table By Strike Price of$410.00	SHWIn the Money	$25.60In the Money	$28.60In the Money	$23.14In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	1Out of the Money	65Out of the Money	Filter Table By Strike Price of$420.00	SHWIn the Money	$35.60In the Money	$39.00In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$430.00	SHWIn the Money	$45.90In the Money	$49.00In the Money	$52.10In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$1.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$440.00	SHWIn the Money	$55.30In the Money	$59.00In the Money	$60.36In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	SHWIn the Money	$65.10In the Money	$69.00In the Money	$70.40In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$460.00	SHWIn the Money	$75.30In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	SHWIn the Money	$85.70In the Money	$89.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	SHWIn the Money	$95.30In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Sherwin-Williams Co
NYSE:SHWUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)