Stocks Options

LAST PRICE
296.9900
TODAY'S CHANGE (%)
Trending Down-3.4600 (-1.1516%)

Bid / Lots
296.1100/ 3
Ask / Lots
297.9900/ 3
Open / Previous Close
298.3600 / 300.4500
Day Range
Low 294.4000
High 299.9500
52 Week Range
Low 232.0600
High 348.3739
Volume
927,859
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 19.854

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	$175.60In the Money	$178.60In 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	$1.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$170.80In the Money	$173.60In 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	$1.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$165.70In the Money	$168.60In 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	$160.60In the Money	$163.60In 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	$155.60In the Money	$158.60In 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	$150.60In the Money	$153.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$145.70In the Money	$148.60In 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	$140.30In the Money	$143.60In 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	$135.50In the Money	$138.60In 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	$130.70In the Money	$133.60In 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	$125.70In the Money	$128.60In 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	$2.15Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$121.10In the Money	$123.40In 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	$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	$115.70In the Money	$118.60In 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	$0.00Out of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$110.70In the Money	$113.60In 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	$105.90In the Money	$108.60In 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	$100.80In the Money	$103.60In 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	$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	$95.80In the Money	$98.80In 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	$85.80In the Money	$88.80In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SHWIn the Money	$75.90In the Money	$78.80In 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	$1.95Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SHWIn the Money	$65.70In the Money	$68.70In 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	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SHWIn the Money	$55.40In the Money	$58.70In 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	$45.80In the Money	$48.70In 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	$35.80In the Money	$38.60In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
SHWIn the Money	$25.90In the Money	$28.90In 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	$0.30Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	3Out of the Money	440Out of the Money
SHWIn the Money	$16.60In the Money	$19.80In the Money	$22.56In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$-0.12Out of the Money	2Out of the Money	532Out of the Money
SHWUnderlying issue's last price	$6.40Underlying issue's last price	$8.90Underlying issue's last price	$8.09Underlying issue's last price	$-3.41Underlying issue's last price	4Underlying issue's last price	67Underlying issue's last price	Filter Table By Strike Price of$290.00Underlying issue's last price	SHWUnderlying issue's last price	$0.75Underlying issue's last price	$1.35Underlying issue's last price	$1.09Underlying issue's last price	$0.34Underlying issue's last price	3Underlying issue's last price	300Underlying issue's last price
SHWOut of the Money	$1.45Out of the Money	$2.05Out of the Money	$1.10Out of the Money	$-2.00Out of the Money	33Out of the Money	329Out of the Money	Filter Table By Strike Price of$300.00	SHWIn the Money	$4.30In the Money	$4.90In the Money	$4.63In the Money	$-0.04In the Money	2In the Money	1,137In the Money
SHWOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-0.40Out of the Money	22Out of the Money	854Out of the Money	Filter Table By Strike Price of$310.00	SHWIn the Money	$12.60In the Money	$14.20In the Money	$13.49In the Money	$2.78In the Money	2In the Money	439In the Money
SHWOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-0.01Out of the Money	1Out of the Money	709Out of the Money	Filter Table By Strike Price of$320.00	SHWIn the Money	$21.40In the Money	$25.10In the Money	$28.10In the Money	$0.00In the Money	---In the Money	158In the Money
SHWOut of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money	Filter Table By Strike Price of$330.00	SHWIn the Money	$31.70In the Money	$34.60In 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	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$340.00	SHWIn the Money	$41.50In the Money	$45.10In 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	$0.40Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	1Out of the Money	587Out of the Money	Filter Table By Strike Price of$350.00	SHWIn the Money	$51.60In the Money	$55.10In 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	$61.50In the Money	$64.50In 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	$71.60In the Money	$74.50In 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	$81.60In the Money	$84.50In 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	$91.60In the Money	$94.60In 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	$2.15Out 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	$101.60In the Money	$104.90In 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	$111.60In the Money	$114.80In 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	$0.10Out 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	$121.60In the Money	$124.90In 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	$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	$131.60In the Money	$134.30In 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	$141.60In the Money	$144.90In 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	$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	$151.90In the Money	$154.90In 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	$0.05Out 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	$161.60In the Money	$164.90In 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	$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	$171.60In the Money	$174.90In 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)