Stocks Options

LAST PRICE
382.7150
TODAY'S CHANGE (%)
Trending Up0.8450 (0.2213%)

Bid / Lots
382.5500/ 1
Ask / Lots
382.8800/ 2
Open / Previous Close
380.2500 / 381.8700
Day Range
Low 379.7350
High 383.7050
52 Week Range
Low 232.0600
High 383.7050
Volume
526,292
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 21.297

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHWIn the Money	$276.20In the Money	$280.50In the Money	$190.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$105.00	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	82Out of the Money
SHWIn the Money	$271.50In the Money	$275.50In the Money	$190.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	7Out of the Money
SHWIn the Money	$266.50In the Money	$270.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$3.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$261.50In the Money	$265.70In the Money	$181.21In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$120.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$4.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$257.30In the Money	$260.40In the Money	$129.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHWIn the Money	$251.70In the Money	$255.90In 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	---Out of the Money	$0.75Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$246.70In the Money	$250.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$242.00In the Money	$246.00In 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	---Out of the Money	$0.75Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SHWIn the Money	$237.00In the Money	$241.10In 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	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SHWIn the Money	$232.50In the Money	$235.80In 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	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$227.20In the Money	$230.90In 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	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SHWIn the Money	$222.20In the Money	$226.40In the Money	$152.55In 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	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SHWIn the Money	$218.10In the Money	$220.90In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SHWIn the Money	$212.30In the Money	$216.50In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SHWIn the Money	$207.50In the Money	$211.60In 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	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHWIn the Money	$202.50In the Money	$206.70In the Money	$72.75In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$180.00	SHWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SHWIn the Money	$197.50In the Money	$201.80In the Money	$98.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	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	28Out of the Money
SHWIn the Money	$193.50In the Money	$196.90In the Money	$81.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SHWIn the Money	$188.50In the Money	$191.50In the Money	$169.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$195.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
SHWIn the Money	$183.60In the Money	$186.70In the Money	$140.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$200.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
SHWIn the Money	$173.00In the Money	$177.30In the Money	$118.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$210.00	SHWOut of the Money	---Out of the Money	$0.50Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
SHWIn the Money	$164.00In the Money	$167.10In the Money	$67.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	SHWOut of the Money	---Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
SHWIn the Money	$153.50In the Money	$157.70In the Money	$76.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$230.00	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	231Out of the Money
SHWIn the Money	$143.90In the Money	$147.90In the Money	$76.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$240.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
SHWIn the Money	$134.10In the Money	$137.70In the Money	$127.33In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$250.00	SHWOut of the Money	---Out of the Money	$0.80Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
SHWIn the Money	$124.30In the Money	$128.30In the Money	$108.27In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$260.00	SHWOut of the Money	$0.10Out of the Money	$0.90Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
SHWIn the Money	$114.60In the Money	$118.60In the Money	$42.40In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$270.00	SHWOut of the Money	$0.25Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
SHWIn the Money	$105.00In the Money	$108.60In the Money	$107.07In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	$0.45Out of the Money	$1.20Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	926Out of the Money
SHWIn the Money	$95.50In the Money	$99.30In the Money	$94.63In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$290.00	SHWOut of the Money	$0.70Out of the Money	$1.45Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
SHWIn the Money	$86.40In the Money	$89.50In the Money	$85.98In the Money	$0.00In the Money	---In the Money	345In the Money	Filter Table By Strike Price of$300.00	SHWOut of the Money	$1.15Out of the Money	$1.60Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
SHWIn the Money	$77.30In the Money	$80.00In the Money	$29.50In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$310.00	SHWOut of the Money	$1.50Out of the Money	$2.10Out of the Money	$1.85Out of the Money	$-0.42Out of the Money	50Out of the Money	84Out of the Money
SHWIn the Money	$68.40In the Money	$70.90In the Money	$65.65In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$320.00	SHWOut of the Money	$2.35Out of the Money	$2.80Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
SHWIn the Money	$58.80In the Money	$61.50In the Money	$56.00In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$330.00	SHWOut of the Money	$3.20Out of the Money	$3.70Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money
SHWIn the Money	$50.50In the Money	$53.10In the Money	$48.50In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$340.00	SHWOut of the Money	$4.40Out of the Money	$4.90Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
SHWIn the Money	$42.70In the Money	$44.80In the Money	$40.00In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$350.00	SHWOut of the Money	$6.00Out of the Money	$6.70Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SHWIn the Money	$35.00In the Money	$36.60In the Money	$36.90In the Money	$3.10In the Money	1In the Money	234In the Money	Filter Table By Strike Price of$360.00	SHWOut of the Money	$8.10Out of the Money	$8.60Out of the Money	$8.30Out of the Money	$-1.53Out of the Money	4Out of the Money	77Out of the Money
SHWIn the Money	$27.80In the Money	$28.90In the Money	$26.22In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$370.00	SHWOut of the Money	$10.90Out of the Money	$11.40Out of the Money	$11.30Out of the Money	$-0.30Out of the Money	1Out of the Money	91Out of the Money
SHWUnderlying issue's last price	$21.80Underlying issue's last price	$22.50Underlying issue's last price	$19.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	512Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	SHWUnderlying issue's last price	$14.80Underlying issue's last price	$15.20Underlying issue's last price	$14.90Underlying issue's last price	$-2.50Underlying issue's last price	2Underlying issue's last price	78Underlying issue's last price
SHWOut of the Money	$16.60Out of the Money	$17.00Out of the Money	$14.80Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$390.00	SHWIn the Money	$19.40In the Money	$19.80In the Money	$20.80In the Money	$0.00In the Money	---In the Money	7In the Money
SHWOut of the Money	$12.10Out of the Money	$12.50Out of the Money	$12.00Out of the Money	$0.35Out of the Money	3Out of the Money	62Out of the Money	Filter Table By Strike Price of$400.00	SHWIn the Money	$24.60In the Money	$25.50In the Money	$30.30In the Money	$0.00In the Money	---In the Money	6In the Money
SHWOut of the Money	$8.10Out of the Money	$8.90Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$410.00	SHWIn the Money	$31.10In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$5.40Out of the Money	$6.20Out of the Money	$5.36Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$420.00	SHWIn the Money	$38.40In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$3.50Out of the Money	$4.30Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$430.00	SHWIn the Money	$46.50In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$2.20Out of the Money	$2.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$440.00	SHWIn the Money	$55.10In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$1.40Out of the Money	$1.80Out of the Money	$1.60Out of the Money	$0.90Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$450.00	SHWIn the Money	$65.30In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.95Out of the Money	$1.20Out of the Money	$0.95Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	SHWIn the Money	$75.30In the Money	$79.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.25Out of the Money	$1.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$470.00	SHWIn the Money	$85.30In the Money	$89.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	SHWIn the Money	$95.00In the Money	$98.70In 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$490.00	SHWIn the Money	$105.30In the Money	$109.30In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$500.00	SHWIn the Money	$115.20In the Money	$119.30In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)