Stocks Options

LAST PRICE
358.7700
TODAY'S CHANGE (%)
Trending Down-3.1200 (-0.8621%)

Bid / Lots
344.8800/ 1
Ask / Lots
362.4800/ 1
Open / Previous Close
359.7600 / 361.8900
Day Range
Low 358.6200
High 362.1600
52 Week Range
Low 235.8400
High 392.5700
Volume
949,883
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 20.832

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	$207.80In the Money	$211.30In 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	$203.00In the Money	$206.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$197.70In the Money	$201.00In 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	---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	$192.80In the Money	$196.10In 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	$188.00In the Money	$191.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$182.90In the Money	$186.50In 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	---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	$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$180.00	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	$172.80In the Money	$176.20In 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	---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	$168.30In the Money	$171.60In 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	---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	$163.30In the Money	$166.60In 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	$158.30In the Money	$161.60In 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	---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	$147.80In the Money	$151.70In 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	$137.90In the Money	$141.80In 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	$128.60In the Money	$131.60In 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	$1.51Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHWIn the Money	$118.10In the Money	$122.00In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SHWIn the Money	$108.80In the Money	$112.00In 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	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SHWIn the Money	$98.60In the Money	$102.20In the Money	$45.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SHWIn the Money	$89.60In the Money	$92.30In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
SHWIn the Money	$79.80In the Money	$82.40In 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	$0.10Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	3Out of the Money	20Out of the Money
SHWIn the Money	$69.30In the Money	$72.70In the Money	$104.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$290.00	SHWOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
SHWIn the Money	$59.70In the Money	$63.20In 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	$0.30Out of the Money	$1.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SHWIn the Money	$50.90In the Money	$53.60In 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	$0.65Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
SHWIn the Money	$41.40In the Money	$44.20In the Money	$47.81In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$320.00	SHWOut of the Money	$1.25Out of the Money	$2.40Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
SHWIn the Money	$32.70In the Money	$35.50In 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	$2.65Out of the Money	$3.80Out of the Money	$2.22Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money
SHWIn the Money	$24.70In the Money	$26.70In the Money	$28.31In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$340.00	SHWOut of the Money	$4.50Out of the Money	$5.50Out of the Money	$4.44Out of the Money	$0.71Out of the Money	1Out of the Money	117Out of the Money
SHWUnderlying issue's last price	$17.90Underlying issue's last price	$18.80Underlying issue's last price	$20.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$350.00Underlying issue's last price	SHWUnderlying issue's last price	$7.30Underlying issue's last price	$8.00Underlying issue's last price	$6.90Underlying issue's last price	$1.30Underlying issue's last price	1Underlying issue's last price	94Underlying issue's last price
SHWNear the Money	$11.80Near the Money	$12.30Near the Money	$12.10Near the Money	$-1.62Near the Money	6Near the Money	84Near the Money	Filter Table By Strike Price of$360.00	SHWIn the Money	$11.10In the Money	$11.80In the Money	$10.90In the Money	$2.00In the Money	7In the Money	94In the Money
SHWOut of the Money	$7.00Out of the Money	$7.60Out of the Money	$7.30Out of the Money	$-1.12Out of the Money	6Out of the Money	146Out of the Money	Filter Table By Strike Price of$370.00	SHWIn the Money	$16.60In the Money	$17.30In the Money	$14.10In the Money	$0.00In the Money	---In the Money	83In the Money
SHWOut of the Money	$3.80Out of the Money	$4.30Out of the Money	$4.14Out of the Money	$-0.59Out of the Money	1Out of the Money	383Out of the Money	Filter Table By Strike Price of$380.00	SHWIn the Money	$22.70In the Money	$24.40In the Money	$20.40In the Money	$0.00In the Money	---In the Money	86In the Money
SHWOut of the Money	$1.25Out of the Money	$2.80Out of the Money	$2.43Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$390.00	SHWIn the Money	$30.20In the Money	$33.30In the Money	$28.80In the Money	$0.00In the Money	---In the Money	48In the Money
SHWOut of the Money	$0.55Out of the Money	$1.50Out of the Money	$0.97Out of the Money	$-0.12Out of the Money	5Out of the Money	287Out of the Money	Filter Table By Strike Price of$400.00	SHWIn the Money	$39.10In the Money	$42.00In the Money	$37.95In the Money	$0.00In the Money	---In the Money	106In the Money
SHWOut of the Money	$0.25Out of the Money	$2.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$410.00	SHWIn the Money	$49.20In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$1.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$420.00	SHWIn the Money	$59.10In the Money	$62.70In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$1.60Out of the Money	$0.36Out 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	$69.10In the Money	$72.50In the Money	$52.10In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$1.55Out 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	$79.10In the Money	$83.20In the Money	$59.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$1.50Out 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	$89.30In the Money	$93.10In the Money	$69.00In 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	$0.10Out 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	$99.10In the Money	$102.80In 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	$109.00In the Money	$112.70In 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	$119.00In the Money	$122.40In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)