Sherwin-Williams Co.

NYS: SHW

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Jul 10, 2020, 8:02 a.m.

SHW
/zigman2/quotes/210069062/composite

$

575.55

Change

-4.14 -0.71%

Volume

Volume 114

Quotes are delayed by 20 min

/zigman2/quotes/210069062/composite

Previous close

$ 579.69

$ 579.69

Change

-6.43 -1.10%

Day low

Day high

$572.00

$587.74

Open

52 week low

52 week high

$325.43

$603.36

Open

OPTION CHAIN FOR SHERWIN-WILLIAMS CO.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 294.50 304.00 280.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 284.50 294.00 290.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 274.50 284.00 300.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 264.50 274.00 310.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 254.50 264.00 320.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 244.50 253.90 330.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 234.60 243.90 340.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 224.50 234.00 350.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 214.60 223.90 360.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 204.50 213.90 370.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 194.50 203.90 380.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 184.50 193.90 390.00 quote 0.24 0.00 0.00 0.00 4.50 5.00
quote 0.00 0.00 0.00 174.50 183.90 400.00 quote 0.40 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 164.50 173.90 410.00 quote 1.04 0.00 0.00 0.00 4.50 62.00
quote 0.00 0.00 0.00 154.50 164.00 420.00 quote 1.46 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 144.50 154.00 430.00 quote 0.00 0.00 0.00 0.00 4.50
quote 123.51 0.00 0.00 134.50 144.00 12.00 440.00 quote 2.00 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 124.50 133.70 450.00 quote 0.55 0.00 0.00 0.00 4.60 11.00
quote 105.18 0.00 0.00 114.50 123.60 10.00 460.00 quote 4.60 0.00 0.00 0.00 4.60 12.00
quote 106.30 0.00 0.00 106.20 113.20 1.00 470.00 quote 0.06 -0.95 5.00 0.00 4.60 13.00
quote 97.50 0.00 0.00 96.10 103.20 6.00 480.00 quote 1.35 0.00 0.00 0.00 4.60 14.00
quote 0.00 0.00 0.00 85.60 94.20 490.00 quote 1.25 0.00 0.00 0.00 4.60 27.00
quote 0.00 0.00 0.00 76.40 82.60 500.00 quote 0.23 -1.77 1.00 0.00 1.80 29.00
quote 67.20 0.00 0.00 66.30 73.40 510.00 quote 0.67 -0.59 10.00 0.00 1.45 31.00
quote 69.20 0.00 0.00 56.70 63.70 4.00 520.00 quote 1.00 0.90 16.00 0.05 0.85 44.00
quote 49.80 0.00 2.00 46.90 53.70 530.00 quote 1.40 0.70 6.00 0.15 2.15 191.00
quote 41.30 8.90 1.00 36.10 44.30 18.00 540.00 quote 1.70 0.55 2.00 0.35 2.30 180.00
quote 39.70 7.40 1.00 28.60 34.10 18.00 550.00 quote 2.47 0.41 7.00 0.95 3.70 120.00
quote 28.90 1.60 1.00 19.80 25.90 48.00 560.00 quote 3.70 -0.36 2.00 0.95 7.40 186.00
quote 18.41 -4.07 1.00 14.90 17.80 36.00 570.00 quote 6.70 1.70 1.00 5.20 9.40 50.00
579.69 Current price as of 7/09/2020 04:00:01 PM
quote 9.65 -4.35 11.00 8.60 10.50 126.00 580.00 quote 11.20 1.50 33.00 9.40 11.40 60.00
quote 5.00 -2.80 9.00 4.20 7.10 196.00 590.00 quote 17.06 5.46 2.00 14.80 17.80 19.00
quote 3.10 -1.10 4.00 2.00 4.00 114.00 600.00 quote 25.35 7.35 1.00 20.90 25.60 9.00
quote 1.68 0.06 30.00 0.70 1.75 84.00 610.00 quote 0.00 0.00 0.00 29.20 35.00
quote 1.07 -0.03 53.00 0.20 1.65 165.00 620.00 quote 52.60 0.00 0.00 38.00 45.30 1.00
quote 1.00 0.00 0.00 0.00 2.00 17.00 630.00 quote 0.00 0.00 0.00 47.90 54.30
quote 0.35 -0.29 1.00 0.00 3.70 54.00 640.00 quote 0.00 0.00 0.00 57.90 65.30
quote 0.20 0.10 1.00 0.00 4.50 54.00 650.00 quote 0.00 0.00 0.00 67.40 74.00
quote 0.05 -0.30 1.00 0.00 0.35 47.00 660.00 quote 0.00 0.00 0.00 76.60 85.30
quote 0.09 0.04 17.00 0.05 0.10 501.00 670.00 quote 0.00 0.00 0.00 87.80 93.90
quote 0.03 -0.02 2.00 0.00 4.50 53.00 680.00 quote 0.00 0.00 0.00 97.60 103.90
quote 0.45 0.00 0.00 0.00 1.50 69.00 690.00 quote 0.00 0.00 0.00 107.20 113.90
quote 0.45 0.00 0.00 0.00 0.10 15.00 700.00 quote 0.00 0.00 0.00 116.00 125.50
quote 0.30 0.00 0.00 0.00 4.50 43.00 710.00 quote 0.00 0.00 0.00 126.10 135.50
quote 0.40 0.00 0.00 0.00 3.60 10.00 720.00 quote 0.00 0.00 0.00 136.20 145.50
quote 0.25 0.00 0.00 0.00 4.50 1.00 730.00 quote 0.00 0.00 0.00 146.60 156.00
quote 0.00 0.00 0.00 0.00 4.50 740.00 quote 0.00 0.00 0.00 156.60 166.00
quote 0.00 0.00 0.00 0.00 4.50 750.00 quote 0.00 0.00 0.00 166.00 175.50

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.