Stocks Options

LAST PRICE
320.8600
TODAY'S CHANGE (%)
Trending Up0.4100 (0.1279%)

Bid / Lots
285.4400/ 1
Ask / Lots
320.8600/ 3
Open / Previous Close
322.0000 / 320.4500
Day Range
Low 319.7150
High 322.2750
52 Week Range
Low 221.7600
High 348.3739
Volume
1,075,749
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 19.964

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	$198.90In the Money	$202.40In 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	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$193.90In the Money	$197.40In 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	$0.45Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$189.80In the Money	$192.40In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$184.50In the Money	$187.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$179.50In the Money	$182.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$174.50In the Money	$177.60In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$169.60In the Money	$172.70In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$164.10In the Money	$167.50In 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	$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	$159.50In the Money	$162.70In 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	$0.55Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$154.00In the Money	$157.50In 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	$0.00Out 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	$149.10In the Money	$152.80In 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	$0.65Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$144.20In the Money	$147.90In 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	$0.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$139.80In the Money	$142.60In 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	$0.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$134.70In the Money	$137.90In 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	$0.00Out of the Money	$0.65Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$129.80In the Money	$132.90In 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	$0.65Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHWIn the Money	$124.80In the Money	$127.70In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$119.30In the Money	$122.90In 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	$0.70Out of the Money	$4.39Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SHWIn the Money	$109.90In the Money	$112.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SHWIn the Money	$100.00In the Money	$103.10In 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	$0.75Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SHWIn the Money	$89.50In the Money	$93.30In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SHWIn the Money	$79.60In the Money	$83.20In the Money	$65.67In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$240.00	SHWOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SHWIn the Money	$69.50In the Money	$73.20In the Money	$90.10In 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	$0.90Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SHWIn the Money	$60.10In the Money	$63.60In the Money	$47.70In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SHWIn the Money	$50.30In the Money	$53.60In the Money	$32.25In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$270.00	SHWOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
SHWIn the Money	$40.10In the Money	$43.90In the Money	$41.90In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money
SHWIn the Money	$30.20In the Money	$34.70In the Money	$18.80In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$290.00	SHWOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
SHWIn the Money	$22.90In the Money	$23.70In the Money	$22.27In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$300.00	SHWOut of the Money	$1.30Out of the Money	$1.50Out of the Money	$1.60Out of the Money	$-0.25Out of the Money	2Out of the Money	238Out of the Money
SHWIn the Money	$14.50In the Money	$15.50In the Money	$14.75In the Money	$-0.46In the Money	15In the Money	208In the Money	Filter Table By Strike Price of$310.00	SHWOut of the Money	$3.00Out of the Money	$3.30Out of the Money	$3.13Out of the Money	$-0.35Out of the Money	10Out of the Money	345Out of the Money
SHWUnderlying issue's last price	$8.40Underlying issue's last price	$8.70Underlying issue's last price	$8.10Underlying issue's last price	$-0.50Underlying issue's last price	10Underlying issue's last price	528Underlying issue's last price	Filter Table By Strike Price of$320.00Underlying issue's last price	SHWUnderlying issue's last price	$6.50Underlying issue's last price	$6.80Underlying issue's last price	$6.70Underlying issue's last price	$-1.00Underlying issue's last price	20Underlying issue's last price	154Underlying issue's last price
SHWOut of the Money	$3.80Out of the Money	$4.20Out of the Money	$4.00Out of the Money	$-0.30Out of the Money	24Out of the Money	599Out of the Money	Filter Table By Strike Price of$330.00	SHWIn the Money	$11.90In the Money	$12.70In the Money	$12.86In the Money	$-13.14In the Money	75In the Money	118In the Money
SHWOut of the Money	$1.45Out of the Money	$1.70Out of the Money	$1.95Out of the Money	$0.15Out of the Money	2Out of the Money	282Out of the Money	Filter Table By Strike Price of$340.00	SHWIn the Money	$19.70In the Money	$22.50In the Money	$37.75In the Money	$0.00In the Money	---In the Money	13In the Money
SHWOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money	Filter Table By Strike Price of$350.00	SHWIn the Money	$28.20In the Money	$31.80In 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	$2.40Out of the Money	$0.44Out 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	$38.10In the Money	$41.00In 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	$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	$47.80In the Money	$51.10In 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	$57.80In the Money	$61.10In 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	$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	$68.00In the Money	$71.10In 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	$2.15Out of the Money	$0.01Out 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	$78.00In the Money	$81.50In 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	$0.45Out of the Money	$1.01Out 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	$88.00In the Money	$91.40In 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	$98.00In the Money	$101.50In 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	$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	$108.00In the Money	$111.40In 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	$117.70In the Money	$121.00In 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	$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	$127.40In the Money	$131.50In 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	$0.05Out 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	$137.70In the Money	$141.50In 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	$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	$147.90In the Money	$151.30In 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)