W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517C00350000 | 2024-02-08 2:47PM EDT | 350.00 | 597.41 | 618.30 | 628.00 | 0.00 | - | 4 | 6 | 410.00% |
| GWW240517C00430000 | 2023-12-22 10:32AM EDT | 430.00 | 398.50 | 441.50 | 450.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00580000 | 2023-10-16 12:50PM EDT | 580.00 | 174.31 | 227.00 | 236.50 | 0.00 | - | - | 1 | 0.00% |
| GWW240517C00600000 | 2024-03-28 11:55AM EDT | 600.00 | 424.51 | 325.20 | 334.00 | 0.00 | - | 27 | 28 | 75.15% |
| GWW240517C00660000 | 2023-11-21 1:48PM EDT | 660.00 | 171.70 | 177.30 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW240517C00680000 | 2023-12-15 12:33PM EDT | 680.00 | 161.90 | 172.20 | 179.90 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00700000 | 2023-11-14 11:26AM EDT | 700.00 | 134.71 | 138.40 | 141.70 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240517C00720000 | 2023-11-01 3:18PM EDT | 720.00 | 78.43 | 112.40 | 114.10 | 0.00 | - | 17 | 32 | 0.00% |
| GWW240517C00740000 | 2024-02-05 12:08PM EDT | 740.00 | 215.32 | 246.30 | 255.10 | 0.00 | - | 16 | 67 | 171.68% |
| GWW240517C00760000 | 2024-03-27 2:54PM EDT | 760.00 | 255.25 | 165.40 | 175.00 | 0.00 | - | 29 | 37 | 63.99% |
| GWW240517C00780000 | 2024-03-28 2:45PM EDT | 780.00 | 241.55 | 145.50 | 154.60 | 0.00 | - | 40 | 97 | 56.51% |
| GWW240517C00800000 | 2024-04-26 1:25PM EDT | 800.00 | 130.19 | 126.00 | 134.90 | -71.28 | -35.38% | 20 | 188 | 51.04% |
| GWW240517C00820000 | 2024-04-09 10:50AM EDT | 820.00 | 172.53 | 106.00 | 114.60 | 0.00 | - | 77 | 174 | 44.03% |
| GWW240517C00840000 | 2024-04-17 2:40PM EDT | 840.00 | 113.49 | 86.00 | 94.10 | 0.00 | - | 3 | 208 | 36.66% |
| GWW240517C00860000 | 2024-04-17 10:04AM EDT | 860.00 | 101.18 | 66.90 | 74.90 | 0.00 | - | 30 | 87 | 32.04% |
| GWW240517C00870000 | 2024-04-19 11:21AM EDT | 870.00 | 75.00 | 58.40 | 65.70 | 0.00 | - | 1 | 1 | 30.22% |
| GWW240517C00880000 | 2024-04-26 1:24PM EDT | 880.00 | 54.20 | 48.30 | 54.30 | -25.40 | -31.91% | 41 | 67 | 24.42% |
| GWW240517C00900000 | 2024-04-25 9:46AM EDT | 900.00 | 38.25 | 32.50 | 39.30 | 0.00 | - | 45 | 52 | 24.67% |
| GWW240517C00910000 | 2024-04-25 1:03PM EDT | 910.00 | 48.44 | 27.90 | 29.70 | 0.00 | - | 66 | 18 | 21.02% |
| GWW240517C00920000 | 2024-04-26 2:38PM EDT | 920.00 | 20.10 | 22.00 | 22.90 | -21.40 | -51.57% | 14 | 204 | 20.22% |
| GWW240517C00930000 | 2024-04-26 11:28AM EDT | 930.00 | 17.70 | 16.50 | 17.30 | -3.60 | -16.90% | 60 | 3 | 19.86% |
| GWW240517C00940000 | 2024-04-25 1:38PM EDT | 940.00 | 27.40 | 11.80 | 12.90 | 0.00 | - | 5 | 484 | 19.85% |
| GWW240517C00950000 | 2024-04-25 3:58PM EDT | 950.00 | 19.30 | 7.60 | 9.30 | 0.00 | - | 119 | 238 | 19.77% |
| GWW240517C00960000 | 2024-04-25 3:41PM EDT | 960.00 | 15.36 | 5.40 | 6.40 | 0.00 | - | 12 | 264 | 19.56% |
| GWW240517C00970000 | 2024-04-26 11:57AM EDT | 970.00 | 4.05 | 3.60 | 4.40 | -8.35 | -67.34% | 2 | 114 | 19.63% |
| GWW240517C00980000 | 2024-04-25 3:12PM EDT | 980.00 | 2.55 | 2.40 | 3.10 | -6.45 | -71.67% | 1 | 243 | 20.02% |
| GWW240517C00990000 | 2024-04-25 2:37PM EDT | 990.00 | 6.40 | 1.40 | 2.30 | 0.00 | - | 7 | 211 | 20.73% |
| GWW240517C01000000 | 2024-04-26 3:28PM EDT | 1,000.00 | 1.30 | 0.75 | 1.75 | -2.17 | -62.54% | 44 | 256 | 21.55% |
| GWW240517C01010000 | 2024-04-26 11:40AM EDT | 1,010.00 | 0.90 | 0.75 | 1.45 | -2.07 | -69.70% | 4 | 18 | 22.72% |
| GWW240517C01020000 | 2024-04-26 10:31AM EDT | 1,020.00 | 1.00 | 0.25 | 1.40 | -1.08 | -51.92% | 1 | 83 | 24.59% |
| GWW240517C01030000 | 2024-04-25 2:00PM EDT | 1,030.00 | 1.60 | 0.20 | 1.55 | 0.00 | - | 2 | 22 | 27.15% |
| GWW240517C01040000 | 2024-04-23 2:06PM EDT | 1,040.00 | 4.78 | 0.10 | 0.50 | 0.00 | - | 1 | 117 | 23.71% |
| GWW240517C01050000 | 2024-04-24 3:30PM EDT | 1,050.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | 3 | 24 | 30.83% |
| GWW240517C01060000 | 2024-04-25 3:12PM EDT | 1,060.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 4 | 86 | 32.48% |
| GWW240517C01080000 | 2024-04-25 10:20AM EDT | 1,080.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 36.33% |
| GWW240517C01090000 | 2024-04-18 1:11PM EDT | 1,090.00 | 1.42 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 38.09% |
| GWW240517C01100000 | 2024-04-17 2:28PM EDT | 1,100.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 39.82% |
| GWW240517C01110000 | 2024-04-12 11:43AM EDT | 1,110.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 41.52% |
| GWW240517C01120000 | 2024-03-28 9:49AM EDT | 1,120.00 | 7.67 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 43.19% |
| GWW240517C01140000 | 2024-04-10 11:25AM EDT | 1,140.00 | 4.20 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 46.46% |
| GWW240517C01150000 | 2024-04-04 9:37AM EDT | 1,150.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 48.05% |
| GWW240517C01160000 | 2023-10-06 12:32PM EDT | 1,160.00 | 2.48 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 41.31% |
| GWW240517C01170000 | 2024-04-11 1:41PM EDT | 1,170.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 51.17% |
| GWW240517C01180000 | 2023-11-14 11:36AM EDT | 1,180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 40.87% |
| GWW240517C01200000 | 2024-03-21 9:32AM EDT | 1,200.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 59.28% |
| GWW240517C01230000 | 2024-04-01 11:44AM EDT | 1,230.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 5 | 2 | 54.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517P00350000 | 2023-10-09 12:07PM EDT | 350.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 142.97% |
| GWW240517P00360000 | 2023-10-13 9:56AM EDT | 360.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 139.06% |
| GWW240517P00370000 | 2024-02-01 10:30AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 164.36% |
| GWW240517P00380000 | 2023-09-21 1:29PM EDT | 380.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 188.84% |
| GWW240517P00390000 | 2023-10-09 12:48PM EDT | 390.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 130.08% |
| GWW240517P00400000 | 2023-10-23 11:24AM EDT | 400.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 124.22% |
| GWW240517P00410000 | 2023-07-27 11:53AM EDT | 410.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 174.12% |
| GWW240517P00460000 | 2023-08-02 9:30AM EDT | 460.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GWW240517P00480000 | 2023-10-20 11:00AM EDT | 480.00 | 5.20 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 115.53% |
| GWW240517P00490000 | 2024-01-12 3:59PM EDT | 490.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 137.09% |
| GWW240517P00500000 | 2023-12-05 1:38PM EDT | 500.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 6 | 108.30% |
| GWW240517P00520000 | 2023-12-19 3:47PM EDT | 520.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 97.75% |
| GWW240517P00540000 | 2024-01-09 1:46PM EDT | 540.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 118.47% |
| GWW240517P00560000 | 2024-01-17 1:35PM EDT | 560.00 | 0.84 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 104.57% |
| GWW240517P00580000 | 2023-11-14 11:27AM EDT | 580.00 | 3.70 | 1.75 | 2.20 | 0.00 | - | 5 | 27 | 103.20% |
| GWW240517P00600000 | 2024-02-05 12:08PM EDT | 600.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 16 | 43 | 98.12% |
| GWW240517P00620000 | 2024-03-07 12:24PM EDT | 620.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 77.73% |
| GWW240517P00640000 | 2024-03-07 12:27PM EDT | 640.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 55.27% |
| GWW240517P00660000 | 2024-01-29 4:10PM EDT | 660.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 67.02% |
| GWW240517P00680000 | 2024-03-13 3:41PM EDT | 680.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 5 | 183 | 62.72% |
| GWW240517P00700000 | 2024-02-20 12:26PM EDT | 700.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 56.79% |
| GWW240517P00720000 | 2024-02-27 10:30AM EDT | 720.00 | 1.01 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 62.07% |
| GWW240517P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 141 | 55.97% |
| GWW240517P00760000 | 2024-02-07 11:51AM EDT | 760.00 | 2.55 | 0.20 | 1.90 | 0.00 | - | 1 | 9 | 49.76% |
| GWW240517P00780000 | 2024-04-25 10:15AM EDT | 780.00 | 1.02 | 0.00 | 2.20 | 0.00 | - | 1 | 89 | 45.79% |
| GWW240517P00800000 | 2024-04-26 1:02PM EDT | 800.00 | 0.37 | 0.10 | 0.65 | -1.03 | -73.57% | 2 | 487 | 32.08% |
| GWW240517P00810000 | 2024-04-17 2:13PM EDT | 810.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 34.75% |
| GWW240517P00820000 | 2024-04-26 1:02PM EDT | 820.00 | 0.70 | 0.10 | 0.45 | -1.55 | -68.89% | 1 | 157 | 25.95% |
| GWW240517P00830000 | 2024-04-24 10:43AM EDT | 830.00 | 1.45 | 0.10 | 0.60 | 0.00 | - | 1 | 8 | 24.95% |
| GWW240517P00840000 | 2024-04-25 12:24PM EDT | 840.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 2 | 339 | 27.15% |
| GWW240517P00850000 | 2024-04-26 2:31PM EDT | 850.00 | 1.02 | 0.45 | 1.95 | -0.35 | -25.55% | 1 | 35 | 26.15% |
| GWW240517P00860000 | 2024-04-26 2:31PM EDT | 860.00 | 1.57 | 0.15 | 1.70 | +0.07 | +4.67% | 1 | 224 | 22.71% |
| GWW240517P00870000 | 2024-04-26 2:31PM EDT | 870.00 | 2.50 | 1.45 | 2.40 | +0.53 | +26.90% | 1 | 9 | 21.99% |
| GWW240517P00880000 | 2024-04-25 1:17PM EDT | 880.00 | 2.67 | 2.20 | 3.30 | 0.00 | - | 1 | 74 | 21.12% |
| GWW240517P00890000 | 2024-04-24 3:12PM EDT | 890.00 | 6.50 | 4.00 | 7.50 | 0.00 | - | 7 | 7 | 24.95% |
| GWW240517P00900000 | 2024-04-26 3:55PM EDT | 900.00 | 6.20 | 5.80 | 7.20 | +0.97 | +18.55% | 2 | 251 | 20.81% |
| GWW240517P00910000 | 2024-04-25 1:21PM EDT | 910.00 | 6.80 | 8.90 | 9.90 | 0.00 | - | 2 | 10 | 20.35% |
| GWW240517P00920000 | 2024-04-25 1:51PM EDT | 920.00 | 9.80 | 12.50 | 13.50 | 0.00 | - | 9 | 80 | 20.06% |
| GWW240517P00930000 | 2024-04-26 2:12PM EDT | 930.00 | 18.40 | 17.10 | 17.90 | +6.30 | +52.07% | 8 | 12 | 19.71% |
| GWW240517P00940000 | 2024-04-25 1:21PM EDT | 940.00 | 15.87 | 22.50 | 23.50 | +0.07 | +0.44% | 1 | 124 | 19.70% |
| GWW240517P00950000 | 2024-04-25 1:21PM EDT | 950.00 | 20.20 | 28.20 | 32.10 | 0.00 | - | 33 | 457 | 22.30% |
| GWW240517P00960000 | 2024-04-26 12:44PM EDT | 960.00 | 35.80 | 33.20 | 39.50 | +10.50 | +41.50% | 14 | 240 | 22.78% |
| GWW240517P00970000 | 2024-04-25 11:12AM EDT | 970.00 | 37.74 | 41.00 | 48.70 | 0.00 | - | 7 | 15 | 25.06% |
| GWW240517P00980000 | 2024-04-25 10:03AM EDT | 980.00 | 58.05 | 50.00 | 57.70 | 0.00 | - | 5 | 10 | 26.70% |
| GWW240517P00990000 | 2024-04-12 1:26PM EDT | 990.00 | 48.60 | 58.30 | 67.00 | 0.00 | - | 2 | 66 | 28.49% |
| GWW240517P01000000 | 2024-04-19 10:06AM EDT | 1,000.00 | 65.80 | 68.70 | 76.20 | 0.00 | - | 5 | 18 | 29.82% |
| GWW240517P01010000 | 2024-04-19 10:06AM EDT | 1,010.00 | 74.10 | 78.00 | 85.80 | 0.00 | - | 5 | 33 | 31.64% |
| GWW240517P01020000 | 2024-04-25 10:09AM EDT | 1,020.00 | 94.75 | 87.10 | 96.00 | 0.00 | - | 1 | 29 | 34.53% |
| GWW240517P01040000 | 2024-03-27 1:52PM EDT | 1,040.00 | 50.20 | 107.20 | 115.80 | 0.00 | - | 2 | 2 | 38.88% |
| GWW240517P01050000 | 2024-04-18 1:45PM EDT | 1,050.00 | 111.03 | 117.00 | 125.50 | 0.00 | - | 3 | 12 | 40.48% |
| GWW240517P01100000 | 2024-03-19 1:37PM EDT | 1,100.00 | 105.70 | 158.00 | 167.40 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240517P01160000 | 2024-04-17 3:22PM EDT | 1,160.00 | 209.90 | 227.00 | 235.80 | 0.00 | - | 6 | 1 | 63.38% |
© 2024 Yahoo. All rights reserved.