Stocks Options

LAST PRICE
304.1100
TODAY'S CHANGE (%)
Trending Down-1.9800 (-0.6469%)

Bid / Lots
304.1100/ 5
Ask / Lots
304.3300/ 2
Open / Previous Close
305.3200 / 306.0900
Day Range
Low 303.9300
High 305.3200
52 Week Range
Low 221.7600
High 348.3739
Volume
104,698
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 20.031

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	$183.60In the Money	$186.60In 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	$178.10In 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$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	$172.80In the Money	$176.70In 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	$168.30In the Money	$171.70In 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	$163.20In the Money	$166.80In 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	$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	$158.60In the Money	$161.80In 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	$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	$153.60In the Money	$156.90In 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	$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	$148.20In the Money	$151.90In 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	$143.40In 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$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	$138.00In the Money	$142.00In 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	$133.50In the Money	$137.00In 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	$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	$128.50In the Money	$131.80In 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	$123.40In the Money	$127.10In 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	$118.50In the Money	$122.20In 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	$113.50In the Money	$117.20In 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	$108.30In the Money	$112.30In 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	$103.60In the Money	$107.30In 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	$93.70In the Money	$97.40In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SHWIn the Money	$83.80In the Money	$87.50In 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	$73.90In the Money	$77.60In 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	$1.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SHWIn the Money	$63.80In the Money	$67.80In the Money	$65.67In the Money	$-2.17In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$240.00	SHWOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SHWIn the Money	$54.00In the Money	$58.00In 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	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SHWIn the Money	$44.80In the Money	$48.30In the Money	$45.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$260.00	SHWOut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
SHWIn the Money	$35.70In the Money	$38.20In the Money	$35.40In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$270.00	SHWOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
SHWIn the Money	$27.30In the Money	$28.10In the Money	$24.40In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	$1.70Out of the Money	$2.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money
SHWIn the Money	$19.10In the Money	$20.80In the Money	$24.00In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$290.00	SHWOut of the Money	$3.40Out of the Money	$3.70Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
SHWUnderlying issue's last price	$12.10Underlying issue's last price	$12.60Underlying issue's last price	$12.54Underlying issue's last price	$-3.36Underlying issue's last price	1Underlying issue's last price	243Underlying issue's last price	Filter Table By Strike Price of$300.00Underlying issue's last price	SHWUnderlying issue's last price	$6.30Underlying issue's last price	$6.60Underlying issue's last price	$6.30Underlying issue's last price	$0.40Underlying issue's last price	2Underlying issue's last price	160Underlying issue's last price
SHWOut of the Money	$6.90Out of the Money	$7.10Out of the Money	$7.00Out of the Money	$-1.20Out of the Money	18Out of the Money	153Out of the Money	Filter Table By Strike Price of$310.00	SHWIn the Money	$11.00In the Money	$11.50In the Money	$10.10In the Money	$0.00In the Money	---In the Money	262In the Money
SHWOut of the Money	$3.40Out of the Money	$3.60Out of the Money	$3.79Out of the Money	$-0.51Out of the Money	1Out of the Money	367Out of the Money	Filter Table By Strike Price of$320.00	SHWIn the Money	$17.70In the Money	$18.40In the Money	$14.60In the Money	$0.00In the Money	---In the Money	66In the Money
SHWOut of the Money	$1.55Out of the Money	$1.75Out of the Money	$1.76Out of the Money	$-0.39Out of the Money	3Out of the Money	357Out of the Money	Filter Table By Strike Price of$330.00	SHWIn the Money	$25.90In the Money	$26.90In the Money	$26.00In the Money	$0.00In the Money	---In the Money	118In the Money
SHWOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.78Out of the Money	$-0.05Out of the Money	1Out of the Money	285Out of the Money	Filter Table By Strike Price of$340.00	SHWIn the Money	$33.80In the Money	$37.50In the Money	$37.75In the Money	$0.00In the Money	---In the Money	13In the Money
SHWOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.40Out 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	$43.70In the Money	$47.00In 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	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$360.00	SHWIn the Money	$53.70In the Money	$57.10In 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	$0.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$370.00	SHWIn the Money	$63.70In the Money	$67.40In 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	$1.75Out 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	$73.70In the Money	$77.40In 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	$0.75Out 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	$84.70In the Money	$87.40In 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	$93.70In the Money	$96.80In 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	$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	$103.70In the Money	$106.90In 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	$113.70In the Money	$117.30In 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	$0.90Out 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	$123.70In the Money	$126.70In 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	$133.70In the Money	$136.80In 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	$143.60In the Money	$147.10In 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	$153.60In the Money	$157.40In 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	$0.00Out 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	$163.70In the Money	$167.40In 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)