Stocks Options

LAST PRICE
378.5200
TODAY'S CHANGE (%)
Trending Down-1.2300 (-0.3239%)

Bid / Lots
377.5000/ 2
Ask / Lots
379.0000/ 3
Open / Previous Close
378.6800 / 379.7500
Day Range
Low 375.7100
High 379.5200
52 Week Range
Low 232.0600
High 382.8300
Volume
2,543,545
above 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 21.334

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SHWIn the Money	$222.00In the Money	$224.70In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SHWIn the Money	$216.90In the Money	$219.70In 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	---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	$211.50In the Money	$215.00In 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	---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	$206.60In the Money	$209.70In 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	$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	$202.00In the Money	$204.70In 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	$196.90In the Money	$199.70In 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	$192.00In the Money	$194.70In 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	$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	$186.90In the Money	$189.70In the Money	$175.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	SHWOut of the Money	---Out 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	$181.90In the Money	$184.70In 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	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$176.90In the Money	$179.70In the Money	$178.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$167.00In the Money	$169.60In 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	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SHWIn the Money	$157.20In the Money	$159.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SHWIn the Money	$146.40In the Money	$149.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	SHWOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SHWIn the Money	$136.90In the Money	$139.70In the Money	$127.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	SHWOut of the Money	---Out of the Money	$2.15Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SHWIn the Money	$127.00In the Money	$129.70In the Money	$64.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$250.00	SHWOut of the Money	---Out of the Money	$2.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SHWIn the Money	$116.90In the Money	$119.70In the Money	$122.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$260.00	SHWOut of the Money	---Out of the Money	$1.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
SHWIn the Money	$106.50In the Money	$109.50In the Money	$87.59In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	SHWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
SHWIn the Money	$96.50In the Money	$99.20In the Money	$82.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$280.00	SHWOut of the Money	---Out of the Money	$2.15Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	1Out of the Money	97Out of the Money
SHWIn the Money	$86.90In the Money	$89.70In the Money	$71.82In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$290.00	SHWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
SHWIn the Money	$76.60In the Money	$80.20In the Money	$77.90In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$300.00	SHWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
SHWIn the Money	$66.40In the Money	$70.40In the Money	$67.70In the Money	$-1.40In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$310.00	SHWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	816Out of the Money
SHWIn the Money	$56.60In the Money	$59.80In the Money	$48.75In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$320.00	SHWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
SHWIn the Money	$47.20In the Money	$49.90In the Money	$48.50In the Money	$0.20In the Money	22In the Money	329In the Money	Filter Table By Strike Price of$330.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
SHWIn the Money	$37.00In the Money	$39.40In the Money	$36.90In the Money	$-1.60In the Money	10In the Money	288In the Money	Filter Table By Strike Price of$340.00	SHWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.33Out of the Money	1Out of the Money	683Out of the Money
SHWIn the Money	$27.00In the Money	$29.30In the Money	$28.86In the Money	$-0.09In the Money	22In the Money	751In the Money	Filter Table By Strike Price of$350.00	SHWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	516Out of the Money
SHWIn the Money	$17.00In the Money	$19.20In the Money	$16.83In the Money	$-2.68In the Money	5In the Money	294In the Money	Filter Table By Strike Price of$360.00	SHWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money
SHWUnderlying issue's last price	$6.60Underlying issue's last price	$9.00Underlying issue's last price	$7.70Underlying issue's last price	$-1.95Underlying issue's last price	14Underlying issue's last price	1,507Underlying issue's last price	Filter Table By Strike Price of$370.00Underlying issue's last price	SHWUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	300Underlying issue's last price
SHWNear the Money	---Near the Money	$0.30Near the Money	$0.11Near the Money	$-1.14Near the Money	30Near the Money	1,494Near the Money	Filter Table By Strike Price of$380.00	SHWIn the Money	$1.00In the Money	$2.95In the Money	$2.30In the Money	$0.35In the Money	2In the Money	301In the Money
SHWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	9Out of the Money	139Out of the Money	Filter Table By Strike Price of$390.00	SHWIn the Money	$10.30In the Money	$12.80In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	485Out of the Money	Filter Table By Strike Price of$400.00	SHWIn the Money	$20.50In the Money	$22.80In 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	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$410.00	SHWIn the Money	$30.80In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$420.00	SHWIn the Money	$40.80In the Money	$43.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$430.00	SHWIn the Money	$50.50In the Money	$53.40In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	SHWIn the Money	$59.60In the Money	$63.40In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$450.00	SHWIn the Money	$69.60In the Money	$73.40In 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$460.00	SHWIn the Money	$79.70In the Money	$83.30In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$470.00	SHWIn the Money	$89.90In the Money	$93.40In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$480.00	SHWIn the Money	$99.80In the Money	$103.40In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$490.00	SHWIn the Money	$109.80In the Money	$113.40In 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$500.00	SHWIn the Money	$119.50In the Money	$123.40In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)