S&P 500   0.54 (-1.29%)
DOW   0.54 (-1.29%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   0.54 (-1.29%)
DOW   0.54 (-1.29%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   0.54 (-1.29%)
DOW   0.54 (-1.29%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   0.54 (-1.29%)
DOW   0.54 (-1.29%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
Log in

NYSE:SHWSherwin-Williams Options Chain and Prices

$654.57
+3.84 (+0.59 %)
(As of 08/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$649.37
Now: $654.57
$658.90
50-Day Range
$557.53
MA: $599.88
$650.91
52-Week Range
$325.43
Now: $654.57
$659.87
Volume429,662 shs
Average Volume636,597 shs
Market Capitalization$59.60 billion
P/E Ratio34.89
Dividend Yield0.82%
Beta1.24

Options Chain

Sherwin-Williams (NYSE:SHW) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$820.00$0.000Call0000
(+0)
0.00
8/21/2020$810.00$0.000Call0006
(+0)
0.00
8/21/2020$800.00$0.000Call0008
(+0)
0.00
8/21/2020$790.00$0.000Call0007
(+0)
0.00
8/21/2020$780.00$0.000Call0001
(+0)
0.00
8/21/2020$770.00$0.000Call1013
(+0)
0.3130370.01
8/21/2020$760.00$0.000Call00023
(+0)
0.00
8/21/2020$750.00$0.000Call00043
(+0)
0.00
8/21/2020$740.00$0.000Call100725
(+0)
0.320010.02
8/21/2020$730.00$0.500Call40039
(-1)
0.300573
(+0.001315)
0.0327822
8/21/2020$720.00$0.450Call802108
(+4)
0.264635
(-0.000443)
0.0334432
8/21/2020$710.00$0.000Call00033
(+0)
0.00
8/21/2020$700.00$0.850Call15121380
(-4)
0.226416
(+0.002353)
0.0662746
8/21/2020$690.00$0.000Call177571
(+2)
0.232487
(-0.017086)
0.012
8/21/2020$680.00$3.400Call14121209
(+42)
0.229736
(-0.006805)
0.2054489
8/21/2020$670.00$7.400Call27621181
(+14)
0.263086
(+0.010041)
0.33546912
8/21/2020$660.00$9.500Call26314183
(+15)
0.231445
(+0.013678)
0.43692413
8/21/2020$650.00$14.700Call1632322
(-8)
0.238916
(+0.017718)
0.5686479
8/21/2020$640.00$21.200Call505161
(-1)
0.248291
(+0.015635)
0.6873844
8/21/2020$630.00$27.500Call751194
(-6)
0.22168
(-0.014297)
0.8173893
8/21/2020$620.00$37.000Call110133
(-15)
0.26001
(-0.007727)
0.8625071
8/21/2020$610.00$47.150Call330117
(-4)
0.319621
(-0.000744)
0.877831
8/21/2020$600.00$0.000Call110135
(+0)
0.2874930.01
8/21/2020$590.00$0.000Call00046
(+0)
0.00
8/21/2020$580.00$0.000Call00081
(-5)
0.00
8/21/2020$570.00$0.000Call000177
(+0)
0.00
8/21/2020$560.00$0.000Call0005
(+0)
0.00
8/21/2020$550.00$0.000Call00043
(+0)
0.00
8/21/2020$540.00$0.000Call0001
(+0)
0.00
8/21/2020$530.00$0.000Call0000
(+0)
0.00
8/21/2020$520.00$0.000Call0000
(+0)
0.00
8/21/2020$510.00$0.000Call0005
(+0)
0.00
8/21/2020$500.00$0.000Call0005
(+0)
0.00
8/21/2020$490.00$0.000Call0000
(+0)
0.00
8/21/2020$480.00$0.000Call0001
(+0)
0.00
8/21/2020$470.00$0.000Call0000
(+0)
0.00
8/21/2020$460.00$0.000Call0000
(+0)
0.00
8/21/2020$450.00$0.000Call0005
(+0)
0.00
8/21/2020$440.00$0.000Call0000
(+0)
0.00
8/21/2020$430.00$0.000Call0005
(+0)
0.00
8/21/2020$420.00$0.000Call0000
(+0)
0.00
8/21/2020$410.00$0.000Call0000
(+0)
0.00
8/21/2020$400.00$0.000Call0000
(+0)
0.00
8/21/2020$390.00$0.000Call0000
(+0)
0.00
8/21/2020$380.00$0.000Call0000
(+0)
0.00
8/21/2020$370.00$0.000Call0000
(+0)
0.00
8/21/2020$360.00$0.000Call0000
(+0)
0.00
8/21/2020$350.00$0.000Call0000
(+0)
0.00
8/21/2020$340.00$0.000Call0000
(+0)
0.00
8/21/2020$330.00$0.000Call0000
(+0)
0.00
8/21/2020$320.00$0.000Call0000
(+0)
0.00
8/21/2020$310.00$0.000Call0000
(+0)
0.00
8/21/2020$300.00$0.000Call0000
(+0)
0.00
8/21/2020$290.00$0.000Call0000
(+0)
0.00
8/21/2020$820.00$0.000Put0000
(+0)
0.00
8/21/2020$810.00$0.000Put0000
(+0)
0.00
8/21/2020$800.00$0.000Put0000
(+0)
0.00
8/21/2020$790.00$0.000Put0000
(+0)
0.00
8/21/2020$780.00$0.000Put0000
(+0)
0.00
8/21/2020$770.00$0.000Put0000
(+0)
0.00
8/21/2020$760.00$0.000Put0001
(+0)
0.00
8/21/2020$750.00$0.000Put0000
(+0)
0.00
8/21/2020$740.00$0.000Put0000
(+0)
0.00
8/21/2020$730.00$0.000Put0000
(+0)
0.00
8/21/2020$720.00$0.000Put0001
(+0)
0.00
8/21/2020$710.00$0.000Put0000
(+0)
0.00
8/21/2020$700.00$0.000Put0000
(+0)
0.00
8/21/2020$690.00$0.000Put0000
(+0)
0.00
8/21/2020$680.00$29.200Put0003
(+0)
0.206955
(+0.002298)
-0.8296820
8/21/2020$670.00$22.500Put0002
(+1)
0.233009
(+0.015973)
-0.698770
8/21/2020$660.00$14.500Put21121
(+0)
0.205274
(-0.000229)
-0.5910222
8/21/2020$650.00$11.600Put831118
(+15)
0.252608
(+0.037828)
-0.4502777
8/21/2020$640.00$6.650Put25172165
(+14)
0.235392
(+0.015893)
-0.3220819
8/21/2020$630.00$4.500Put32181237
(+5)
0.253819
(+0.022562)
-0.22788415
8/21/2020$620.00$3.375Put603281
(+28)
0.279284
(+0.034323)
-0.1671274
8/21/2020$610.00$2.225Put1000223
(+36)
0.294846
(+0.02303)
-0.1143951
8/21/2020$600.00$1.150Put743279
(-5)
0.292821
(+0.021874)
-0.0664093
8/21/2020$590.00$0.875Put430161
(-2)
0.315851
(+0.02841)
-0.0487052
8/21/2020$580.00$0.700Put100135
(-12)
0.343832
(+0.041171)
-0.0373011
8/21/2020$570.00$0.375Put000169
(-11)
0.346428
(+0.031925)
-0.0212990
8/21/2020$560.00$0.525Put600147
(+0)
0.40796
(+0.049796)
-0.0248541
8/21/2020$550.00$0.575Put000244
(+1)
0.454845
(+0.016715)
-0.0244070
8/21/2020$540.00$0.475Put20076
(-10)
0.478204
(+0.07156)
-0.0195861
8/21/2020$530.00$0.000Put10040
(+0)
0.5111190.01
8/21/2020$520.00$0.000Put000153
(+0)
0.00
8/21/2020$510.00$0.000Put00046
(+0)
0.00
8/21/2020$500.00$0.000Put00061
(+0)
0.00
8/21/2020$490.00$0.000Put00043
(+0)
0.00
8/21/2020$480.00$0.000Put00023
(+0)
0.00
8/21/2020$470.00$0.000Put00033
(+0)
0.00
8/21/2020$460.00$0.000Put0009
(+0)
0.00
8/21/2020$450.00$0.000Put00025
(+0)
0.00
8/21/2020$440.00$0.000Put0000
(+0)
0.00
8/21/2020$430.00$0.000Put0005
(+0)
0.00
8/21/2020$420.00$0.000Put0002
(+0)
0.00
8/21/2020$410.00$0.000Put00040
(+0)
0.00
8/21/2020$400.00$0.000Put00016
(+0)
0.00
8/21/2020$390.00$0.000Put0000
(+0)
0.00
8/21/2020$380.00$0.000Put0000
(+0)
0.00
8/21/2020$370.00$0.000Put0000
(+0)
0.00
8/21/2020$360.00$0.000Put0000
(+0)
0.00
8/21/2020$350.00$0.000Put0000
(+0)
0.00
8/21/2020$340.00$0.000Put0005
(+0)
0.00
8/21/2020$330.00$0.000Put0007
(+0)
0.00
8/21/2020$320.00$0.000Put0000
(+0)
0.00
8/21/2020$310.00$0.000Put0000
(+0)
0.00
8/21/2020$300.00$0.000Put0003
(+0)
0.00
8/21/2020$290.00$0.000Put0003
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.