Stocks Options

LAST PRICE
299.2900
TODAY'S CHANGE (%)
Trending Up3.2900 (1.1115%)

Bid / Lots
293.0100/ 6
Ask / Lots
303.3300/ 1
Open / Previous Close
303.5700 / 296.0000
Day Range
Low 298.3900
High 306.2900
52 Week Range
Low 232.0600
High 348.3739
Volume
1,639,738
below 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 19.881

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHWIn the Money	$177.00In the Money	$181.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$172.10In the Money	$176.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$167.50In the Money	$171.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$163.20In the Money	$166.40In the Money	$163.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$158.30In the Money	$161.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$152.50In the Money	$156.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$147.10In the Money	$150.80In 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	$0.00Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$143.30In the Money	$147.00In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$138.50In the Money	$141.60In 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	$0.00Out of the Money	$2.15Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$132.60In the Money	$136.80In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$128.20In the Money	$132.00In 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	$0.00Out of the Money	$0.15Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$123.60In the Money	$126.50In 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	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$118.40In the Money	$121.50In 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	$0.00Out of the Money	$2.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$113.30In the Money	$117.00In 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	$0.00Out of the Money	$2.15Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$107.60In the Money	$110.80In 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	$0.00Out of the Money	$2.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHWIn the Money	$103.30In the Money	$106.50In 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	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$98.40In the Money	$101.60In 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	$0.00Out of the Money	$2.15Out of the Money	$4.39Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SHWIn the Money	$88.70In the Money	$92.00In the Money	$90.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	SHWOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SHWIn the Money	$77.50In the Money	$80.90In the Money	$96.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SHWIn the Money	$68.40In the Money	$71.90In the Money	$54.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$230.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SHWIn the Money	$58.30In the Money	$61.90In the Money	$64.18In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$240.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SHWIn the Money	$48.60In the Money	$51.10In the Money	$67.59In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$250.00	SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SHWIn the Money	$38.40In the Money	$41.60In the Money	$57.83In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$260.00	SHWOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	1Out of the Money	60Out of the Money
SHWIn the Money	$28.00In the Money	$31.40In the Money	$23.78In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$270.00	SHWOut of the Money	$0.10Out of the Money	$2.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
SHWIn the Money	$17.80In the Money	$21.70In the Money	$22.56In the Money	$9.34In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.75Out of the Money	$0.20Out of the Money	2Out of the Money	532Out of the Money
SHWUnderlying issue's last price	$9.50Underlying issue's last price	$11.90Underlying issue's last price	$11.50Underlying issue's last price	$3.59Underlying issue's last price	15Underlying issue's last price	70Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	SHWUnderlying issue's last price	$0.60Underlying issue's last price	$2.60Underlying issue's last price	$0.66Underlying issue's last price	$-1.06Underlying issue's last price	7Underlying issue's last price	306Underlying issue's last price
SHWNear the Money	$2.90Near the Money	$3.50Near the Money	$3.24Near the Money	$0.46Near the Money	34Near the Money	352Near the Money	Filter Table By Strike Price of$300.00	SHWIn the Money	$3.10In the Money	$3.70In the Money	$2.65In the Money	$-2.89In the Money	4In the Money	1,149In the Money
SHWOut of the Money	$0.35Out of the Money	$1.05Out of the Money	$0.80Out of the Money	$0.23Out of the Money	73Out of the Money	856Out of the Money	Filter Table By Strike Price of$310.00	SHWIn the Money	$9.10In the Money	$12.70In the Money	$9.00In the Money	$-4.65In the Money	2In the Money	441In the Money
SHWOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$0.10Out of the Money	6Out of the Money	704Out of the Money	Filter Table By Strike Price of$320.00	SHWIn the Money	$19.00In the Money	$22.20In the Money	$28.10In the Money	$0.00In the Money	---In the Money	158In the Money
SHWOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.23Out of the Money	2Out of the Money	598Out of the Money	Filter Table By Strike Price of$330.00	SHWIn the Money	$29.50In the Money	$32.10In the Money	$15.58In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	6Out of the Money	281Out of the Money	Filter Table By Strike Price of$340.00	SHWIn the Money	$38.90In the Money	$42.50In the Money	$37.75In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money	Filter Table By Strike Price of$350.00	SHWIn the Money	$48.50In the Money	$52.30In the Money	$16.50In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$360.00	SHWIn the Money	$58.70In the Money	$62.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$370.00	SHWIn the Money	$68.70In the Money	$72.10In the Money	$28.80In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$380.00	SHWIn the Money	$78.70In the Money	$82.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$390.00	SHWIn the Money	$88.70In the Money	$92.10In the Money	$54.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$400.00	SHWIn the Money	$98.70In the Money	$102.80In the Money	$77.25In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$410.00	SHWIn the Money	$108.70In the Money	$111.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$420.00	SHWIn the Money	$118.70In the Money	$122.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	SHWIn the Money	$128.80In the Money	$132.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	SHWIn the Money	$138.70In the Money	$141.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	SHWIn the Money	$148.70In the Money	$152.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$460.00	SHWIn the Money	$158.70In the Money	$162.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.00Out of the Money	$2.15Out 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	$168.70In the Money	$172.80In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)