Stocks Options

LAST PRICE
393.9600
TODAY'S CHANGE (%)
Trending Down-2.1800 (-0.5503%)

Bid / Lots
393.9600/ 1
Ask / Lots
420.0000/ 3
Open / Previous Close
397.7300 / 396.1400
Day Range
Low 393.9000
High 400.4200
52 Week Range
Low 272.3400
High 400.4200
Volume
2,249,090
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 20.961

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	$242.70In the Money	$246.50In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$237.40In the Money	$241.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$232.90In the Money	$236.70In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$227.20In the Money	$231.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$222.80In the Money	$226.70In 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	$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	$217.80In the Money	$221.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$212.70In the Money	$216.80In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$208.00In the Money	$211.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$203.10In the Money	$206.90In 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	---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	$198.00In the Money	$201.90In 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	$192.80In the Money	$196.60In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SHWIn the Money	$182.80In the Money	$186.80In 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	$173.00In the Money	$176.80In 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	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SHWIn the Money	$163.80In the Money	$167.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SHWIn the Money	$153.90In the Money	$157.00In 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	$0.55Out of the Money	$0.26Out of the Money	$-0.34Out of the Money	2Out of the Money	12Out of the Money
SHWIn the Money	$143.90In 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$250.00	SHWOut of the Money	---Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$0.04Out of the Money	2Out of the Money	12Out of the Money
SHWIn the Money	$134.00In the Money	$137.00In the Money	$128.20In the Money	$0.00In the Money	---In the Money	6In 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	$123.40In the Money	$127.20In 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	$113.50In the Money	$117.20In 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	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SHWIn the Money	$103.30In the Money	$107.30In the Money	$95.60In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
SHWIn the Money	$93.60In the Money	$97.50In 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	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SHWIn the Money	$82.90In the Money	$87.30In 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	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
SHWIn the Money	$73.10In the Money	$77.50In the Money	$68.40In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$320.00	SHWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
SHWIn the Money	$64.40In the Money	$67.50In the Money	$68.48In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$330.00	SHWOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	528Out of the Money
SHWIn the Money	$54.60In the Money	$57.50In the Money	$58.54In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$340.00	SHWOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	3Out of the Money	147Out of the Money
SHWIn the Money	$44.70In the Money	$47.50In the Money	$48.56In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$350.00	SHWOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
SHWIn the Money	$34.80In the Money	$37.60In the Money	$37.90In the Money	$9.93In the Money	4In the Money	75In the Money	Filter Table By Strike Price of$360.00	SHWOut of the Money	$0.55Out of the Money	$1.05Out of the Money	$0.56Out of the Money	$-0.14Out of the Money	21Out of the Money	451Out of the Money
SHWIn the Money	$25.40In the Money	$28.10In the Money	$29.70In the Money	$-1.80In the Money	1In the Money	153In the Money	Filter Table By Strike Price of$370.00	SHWOut of the Money	$0.65Out of the Money	$0.95Out of the Money	$0.72Out of the Money	$-0.28Out of the Money	10Out of the Money	350Out of the Money
SHWIn the Money	$16.30In the Money	$18.70In the Money	$20.20In the Money	$-1.65In the Money	2In the Money	743In the Money	Filter Table By Strike Price of$380.00	SHWOut of the Money	$1.40Out of the Money	$2.20Out of the Money	$1.75Out of the Money	$-0.05Out of the Money	19Out of the Money	200Out of the Money
SHWUnderlying issue's last price	$7.90Underlying issue's last price	$10.70Underlying issue's last price	$10.00Underlying issue's last price	$-2.20Underlying issue's last price	6Underlying issue's last price	351Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	SHWUnderlying issue's last price	$3.70Underlying issue's last price	$4.90Underlying issue's last price	$4.30Underlying issue's last price	$0.45Underlying issue's last price	110Underlying issue's last price	80Underlying issue's last price
SHWOut of the Money	$2.60Out of the Money	$5.50Out of the Money	$5.80Out of the Money	$0.30Out of the Money	38Out of the Money	1,097Out of the Money	Filter Table By Strike Price of$400.00	SHWIn the Money	$8.60In the Money	$10.00In the Money	$9.00In the Money	$1.00In the Money	6In the Money	81In the Money
SHWOut of the Money	$0.60Out of the Money	$2.20Out of the Money	$2.07Out of the Money	$-0.78Out of the Money	38Out of the Money	196Out of the Money	Filter Table By Strike Price of$410.00	SHWIn the Money	$15.40In the Money	$17.00In the Money	$15.52In the Money	$2.52In the Money	1In the Money	3In the Money
SHWOut of the Money	---Out of the Money	$1.15Out of the Money	$0.78Out of the Money	$0.03Out of the Money	64Out of the Money	77Out of the Money	Filter Table By Strike Price of$420.00	SHWIn the Money	$23.50In the Money	$26.90In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
SHWOut of the Money	---Out of the Money	$0.65Out of the Money	$0.32Out of the Money	$0.04Out of the Money	1Out of the Money	33Out of the Money	Filter Table By Strike Price of$430.00	SHWIn the Money	$33.70In the Money	$37.10In the Money	$52.10In 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	6Out of the Money	Filter Table By Strike Price of$440.00	SHWIn the Money	$43.70In the Money	$47.10In the Money	$60.36In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$450.00	SHWIn the Money	$53.60In the Money	$57.80In the Money	$70.40In 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	$63.70In the Money	$67.10In 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	$73.80In the Money	$77.10In 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	$84.20In the Money	$87.50In 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)