S&P 500   3,006.73 (+0.69%)
DOW   26,827.78 (+0.22%)
QQQ   193.39 (+0.89%)
FB   189.68 (+2.06%)
MSFT   138.43 (+0.74%)
GOOGL   1,243.97 (-0.04%)
CGC   20.30 (+0.45%)
NVDA   196.01 (+2.90%)
MU   45.22 (+4.03%)
BABA   173.54 (+2.61%)
GE   8.79 (-2.01%)
TSLA   253.50 (-1.34%)
AMD   32.03 (+3.42%)
T   38.24 (-0.60%)
PRI   125.69 (+1.75%)
NFLX   277.69 (+0.87%)
BAC   31.02 (+2.21%)
GILD   65.21 (+0.46%)
DIS   130.27 (-0.47%)
S&P 500   3,006.73 (+0.69%)
DOW   26,827.78 (+0.22%)
QQQ   193.39 (+0.89%)
FB   189.68 (+2.06%)
MSFT   138.43 (+0.74%)
GOOGL   1,243.97 (-0.04%)
CGC   20.30 (+0.45%)
NVDA   196.01 (+2.90%)
MU   45.22 (+4.03%)
BABA   173.54 (+2.61%)
GE   8.79 (-2.01%)
TSLA   253.50 (-1.34%)
AMD   32.03 (+3.42%)
T   38.24 (-0.60%)
PRI   125.69 (+1.75%)
NFLX   277.69 (+0.87%)
BAC   31.02 (+2.21%)
GILD   65.21 (+0.46%)
DIS   130.27 (-0.47%)
Log in

Sherwin-Williams Options Chain (NYSE:SHW)

$551.06
-9.80 (-1.75 %)
(As of 10/21/2019 04:00 PM ET)
Today's Range
$549.43
Now: $551.06
$562.76
50-Day Range
$521.69
MA: $542.34
$563.39
52-Week Range
$355.28
Now: $551.06
$567.00
Volume542,202 shs
Average Volume444,504 shs
Market Capitalization$50.84 billion
P/E Ratio29.74
Dividend Yield0.81%
Beta1.27

Options Chain

Sherwin-Williams (NYSE:SHW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$647.50$0.075Call000.41813 (+0.025698)0.007178
10/25/2019$645.00$0.075Call000.408239 (+0.025056)0.007334
10/25/2019$642.50$0.100Call000.412283 (+0.025272)0.009438
10/25/2019$640.00$0.100Call000.401979 (+0.024606)0.009653
10/25/2019$637.50$0.100Call000.391599 (+0.023932)0.00988
10/25/2019$635.00$0.100Call000.381143 (+0.012887)0.010121
10/25/2019$632.50$0.125Call000.38142 (+0.023234)0.01237
10/25/2019$630.00$0.000Call000
10/25/2019$627.50$0.000Call000
10/25/2019$625.00$0.000Call000
10/25/2019$622.50$0.000Call000
10/25/2019$620.00$0.000Call000
10/25/2019$617.50$0.000Call000
10/25/2019$615.00$0.000Call000
10/25/2019$612.50$0.000Call000
10/25/2019$610.00$0.000Call030
10/25/2019$607.50$0.550Call000.344811 (+0.009329)0.050023
10/25/2019$605.00$0.700Call000.347609 (+0.015704)0.061131
10/25/2019$602.50$0.850Call000.347479 (+0.016201)0.07216
10/25/2019$600.00$0.950Call22540.340821 (+0.00462)0.08057
10/25/2019$597.50$1.300Call100.351928 (+0.017285)0.102072
10/25/2019$595.00$1.550Call000.35175 (+0.01156)0.118122
10/25/2019$592.50$1.850Call000.35218 (+0.009642)0.13641
10/25/2019$590.00$2.250Call11720.355486 (+0.010735)0.158644
10/25/2019$587.50$2.725Call000.359483 (+0.0117)0.183242
10/25/2019$585.00$3.075Call060.354793 (+0.004544)0.203586
10/25/2019$582.50$3.800Call100.364066 (+0.010986)0.235284
10/25/2019$580.00$4.250Call087 (+51)0.358823 (+0.009153)0.25905
10/25/2019$577.50$5.100Call400.366621 (+0.008353)0.292402
10/25/2019$575.00$6.000Call4110.372922 (+0.014113)0.325534
10/25/2019$572.50$7.000Call224 (+10)0.379637 (+0.008146)0.359245
10/25/2019$570.00$7.800Call1360.376693 (+0.004941)0.389811
10/25/2019$567.50$9.050Call06 (+6)0.386071 (+0.013309)0.424844
10/25/2019$565.00$10.250Call013 (+3)0.390939 (+0.010426)0.458213
10/25/2019$562.50$11.500Call0200.394739 (+0.010456)0.491112
10/25/2019$560.00$13.150Call350.408846 (+0.011058)0.523556
10/25/2019$557.50$14.300Call12120.404236 (+0.001228)0.55529
10/25/2019$555.00$16.000Call9310.415067 (+0.021374)0.585147
10/25/2019$552.50$17.200Call030.406815 (+0.007852)0.61731
10/25/2019$550.00$19.300Call030.426611 (+0.008509)0.642078
10/25/2019$547.50$20.500Call050.412858 (-0.001623)0.675046
10/25/2019$545.00$22.650Call090.430568 (+0.005293)0.696506
10/25/2019$542.50$23.850Call020.410336 (-0.024126)0.731639
10/25/2019$540.00$26.100Call080.428087 (-0.00666)0.749361
10/25/2019$537.50$27.850Call0250.423509 (-0.003421)0.775844
10/25/2019$535.00$30.100Call0200.438253 (-0.001873)0.791474
10/25/2019$532.50$32.950Call070.479454 (+0.035611)0.793268
10/25/2019$530.00$34.100Call040.439335 (-0.023909)0.832484
10/25/2019$527.50$36.600Call030.462778 (-0.003488)0.839434
10/25/2019$525.00$39.150Call040.488734 (+0.018948)0.844502
10/25/2019$522.50$40.850Call000.465402 (-0.003419)0.871744
10/25/2019$520.00$42.900Call000.457652 (-0.024398)0.890366
10/25/2019$517.50$46.200Call000.530968 (+0.008637)0.87157
10/25/2019$515.00$48.000Call000.506557 (+0.003104)0.895089
10/25/2019$512.50$50.000Call000.488946 (-0.009295)0.914439
10/25/2019$510.00$52.600Call000.517174 (+0.016667)0.914028
10/25/2019$507.50$55.050Call000.53301 (+0.009597)0.918362
10/25/2019$505.00$57.550Call000.55294 (+0.01023)0.92089
10/25/2019$502.50$59.550Call060.524035 (+0.002667)0.939811
10/25/2019$500.00$62.000Call000.537187 (-0.002511)0.943404
10/25/2019$497.50$64.550Call000.561509 (+0.012799)0.943307
10/25/2019$495.00$67.000Call010.574391 (+0.007573)0.9466
10/25/2019$492.50$69.450Call000.587257 (+0.028378)0.949646
10/25/2019$490.00$71.900Call000.598899 (+0.039996)0.952785
10/25/2019$487.50$74.000Call000.555488 (-0.014304)0.968799
10/25/2019$485.00$76.600Call000.590327 (-0.002995)0.965699
10/25/2019$482.50$79.100Call000.607786 (+0.010581)0.966562
10/25/2019$480.00$81.550Call000.616236 (-0.004885)0.969217
10/25/2019$475.00$86.550Call000.650949 (+0.010098)0.970658
10/25/2019$470.00$91.500Call000.67554 (+0.065228)0.9737
10/25/2019$465.00$96.500Call000.717831 (+0.098781)0.973644
10/25/2019$460.00$101.450Call000.733378 (+0.085234)0.977507
10/25/2019$455.00$106.400Call000.755177 (+0.073053)0.980031
10/25/2019$450.00$111.400Call000.789646 (+0.051261)0.980794
10/25/2019$445.00$116.450Call000.841181 (+0.068024)0.979643
10/25/2019$440.00$121.050Call000.703272 (-0.071127)0.994501
10/25/2019$435.00$126.000Call000.693762 (-0.132362)0.996483
10/25/2019$430.00$131.500Call000.959292 (+0.104032)0.980676
10/25/2019$425.00$136.100Call000.840801 (-0.066653)0.992702
10/25/2019$420.00$141.050Call010.827516 (-0.094492)0.995101
10/25/2019$415.00$146.450Call001.05923 (+0.096287)0.983334
10/25/2019$410.00$151.000Call000.832463 (-0.1395)0.997259
10/25/2019$405.00$156.100Call000.966283 (-0.039727)0.993817
10/25/2019$400.00$161.400Call001.15045 (+0.091049)0.986186
10/25/2019$647.50$86.450Put00
10/25/2019$645.00$84.050Put00
10/25/2019$642.50$81.450Put00
10/25/2019$640.00$78.950Put00
10/25/2019$637.50$76.500Put00
10/25/2019$635.00$74.150Put000.355469-0.997218
10/25/2019$632.50$71.500Put00
10/25/2019$630.00$69.050Put00
10/25/2019$627.50$66.650Put000.324133-0.996975
10/25/2019$625.00$64.100Put00
10/25/2019$622.50$61.550Put00
10/25/2019$620.00$59.050Put00
10/25/2019$617.50$56.450Put00
10/25/2019$615.00$54.050Put00
10/25/2019$612.50$51.600Put00
10/25/2019$610.00$49.500Put000.34532 (+0.084993)-0.961416
10/25/2019$607.50$46.950Put000.324805 (+0.061914)-0.963771
10/25/2019$605.00$44.550Put000.322852 (+0.085111)-0.95492
10/25/2019$602.50$42.050Put000.308594 (+0.025)-0.953065
10/25/2019$600.00$40.000Put000.34294 (+0.043869)-0.922166
10/25/2019$597.50$37.400Put000.31875 (+0.002148)-0.924919
10/25/2019$595.00$35.600Put000.351367 (+0.020898)-0.884059
10/25/2019$592.50$33.200Put000.341406 (+0.026953)-0.874411
10/25/2019$590.00$31.050Put000.344209 (+0.042598)-0.853487
10/25/2019$587.50$29.200Put000.354309 (+0.022766)-0.821313
10/25/2019$585.00$27.300Put000.361963 (+0.041065)-0.792594
10/25/2019$582.50$25.100Put000.355383 (+0.02511)-0.773384
10/25/2019$580.00$23.250Put000.357727 (+0.030363)-0.744025
10/25/2019$577.50$21.450Put000.357276 (+0.028608)-0.713446
10/25/2019$575.00$19.900Put000.365942 (+0.029161)-0.678209
10/25/2019$572.50$18.400Put000.376563 (+0.031684)-0.643869
10/25/2019$570.00$16.700Put000.372383 (+0.020113)-0.613138
10/25/2019$567.50$15.650Put000.385376 (+0.033018)-0.575667
10/25/2019$565.00$14.400Put010.392009 (+0.024438)-0.541672
10/25/2019$562.50$13.050Put014 (+1)0.395337 (+0.023106)-0.509072
10/25/2019$560.00$11.900Put1220.401287 (+0.017505)-0.476861
10/25/2019$557.50$10.700Put000.3978 (+0.009649)-0.444688
10/25/2019$555.00$10.450Put10090.425412 (+0.035885)-0.416734
10/25/2019$552.50$8.850Put270.408852 (+0.013393)-0.383026
10/25/2019$550.00$8.200Put2120.423455 (+0.025073)-0.356056
10/25/2019$547.50$7.200Put030.419472 (+0.010614)-0.326618
10/25/2019$545.00$6.550Put07 (+2)0.423357 (+0.019702)-0.301149
10/25/2019$542.50$5.850Put419 (+9)0.425388 (+0.016317)-0.275346
10/25/2019$540.00$5.300Put08 (+4)0.433127 (+0.020358)-0.252521
10/25/2019$537.50$4.950Put317 (+9)0.448464 (+0.024879)-0.234305
10/25/2019$535.00$4.300Put040.448166 (+0.024264)-0.211185
10/25/2019$532.50$3.900Put060.451687 (+0.019801)-0.193313
10/25/2019$530.00$3.600Put244 (+11)0.460275 (+0.020358)-0.178162
10/25/2019$527.50$3.250Put2150.466423 (+0.022045)-0.162315
10/25/2019$525.00$3.025Put069 (+51)0.47883 (+0.008639)-0.150129
10/25/2019$522.50$2.550Put070.47863 (+0.002611)-0.131741
10/25/2019$520.00$2.225Put512 (+1)0.479904 (+0.013424)-0.117686
10/25/2019$517.50$2.100Put040.490554 (+0.010511)-0.109715
10/25/2019$515.00$2.000Put035 (+3)0.503146 (-0.010209)-0.102833
10/25/2019$512.50$1.700Put017 (+9)0.500419 (+0.021844)-0.089926
10/25/2019$510.00$1.575Put1064 (+1)0.511154 (+0.006295)-0.082825
10/25/2019$507.50$1.400Put010.518099 (+0.028319)-0.074338
10/25/2019$505.00$1.325Put2270.532834 (-0.001517)-0.069491
10/25/2019$502.50$1.200Put010 (+2)0.543735 (+0.029914)-0.063211
10/25/2019$500.00$1.050Put114270.54172 (+0.027096)-0.056165
10/25/2019$497.50$0.925Put070.542925-0.050074
10/25/2019$495.00$0.000Put0130
10/25/2019$492.50$0.000Put000
10/25/2019$490.00$0.550Put020.546026-0.031797
10/25/2019$487.50$0.000Put000
10/25/2019$485.00$0.000Put070
10/25/2019$482.50$0.000Put000
10/25/2019$480.00$0.500Put060.607675 (+0.046993)-0.026657
10/25/2019$475.00$0.000Put0110
10/25/2019$470.00$0.000Put060
10/25/2019$465.00$0.000Put000
10/25/2019$460.00$0.000Put000
10/25/2019$455.00$0.000Put000
10/25/2019$450.00$0.050Put050 (+50)0.613968 (+0.041273)-0.003327
10/25/2019$445.00$0.000Put000
10/25/2019$440.00$0.000Put000
10/25/2019$435.00$0.000Put0100
10/25/2019$430.00$0.100Put000.774316 (+0.051442)-0.00494
10/25/2019$425.00$0.075Put000.788378 (+0.036598)-0.003741
10/25/2019$420.00$0.050Put000.780343 (+0.052444)-0.002626
10/25/2019$415.00$0.050Put100.808468 (+0.054211)-0.002516
10/25/2019$410.00$0.050Put000.837508 (+0.055072)-0.002425
10/25/2019$405.00$0.050Put000.867498 (+0.056973)-0.002351
10/25/2019$400.00$0.050Put000.898748 (+0.060098)-0.002299
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2019 by MarketBeat.com Staff

Featured Article: What is a blue-chip stock?

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.

Yahoo Gemini Pixel