W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW230421C00260000 | 2022-11-02 3:26PM EDT | 260.00 | 330.00 | 340.00 | 349.30 | 0.00 | - | - | 0 | 0.00% |
| GWW230421C00270000 | 2022-11-09 1:39PM EDT | 270.00 | 329.10 | 319.10 | 326.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW230421C00320000 | 2023-02-02 10:46AM EDT | 320.00 | 338.00 | 374.60 | 384.00 | 0.00 | - | - | 0 | 240.72% |
| GWW230421C00470000 | 2022-08-31 9:47AM EDT | 470.00 | 118.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GWW230421C00480000 | 2023-01-19 11:30AM EDT | 480.00 | 91.00 | 197.00 | 206.00 | 0.00 | - | 1 | 0 | 89.77% |
| GWW230421C00490000 | 2022-08-30 2:01PM EDT | 490.00 | 100.30 | 45.90 | 52.30 | 0.00 | - | - | 1 | 0.00% |
| GWW230421C00510000 | 2022-09-28 10:32AM EDT | 510.00 | 40.10 | 89.10 | 96.00 | 0.00 | - | 1 | 3 | 0.00% |
| GWW230421C00520000 | 2023-02-08 4:17PM EDT | 520.00 | 149.48 | 156.50 | 166.00 | 0.00 | - | 4 | 0 | 72.46% |
| GWW230421C00530000 | 2023-02-07 1:11PM EDT | 530.00 | 140.35 | 161.50 | 171.00 | 0.00 | - | 5 | 9 | 101.65% |
| GWW230421C00540000 | 2023-02-23 3:41PM EDT | 540.00 | 124.21 | 132.10 | 141.80 | 0.00 | - | 1 | 1 | 50.95% |
| GWW230421C00550000 | 2023-02-06 1:15PM EDT | 550.00 | 134.63 | 149.50 | 159.00 | 0.00 | - | 5 | 12 | 105.63% |
| GWW230421C00560000 | 2023-02-06 1:17PM EDT | 560.00 | 125.52 | 139.90 | 149.00 | 0.00 | - | 5 | 19 | 100.62% |
| GWW230421C00570000 | 2023-03-06 2:30PM EDT | 570.00 | 137.36 | 103.00 | 112.60 | 0.00 | - | 1 | 11 | 55.86% |
| GWW230421C00580000 | 2023-01-31 2:46PM EDT | 580.00 | 34.10 | 105.50 | 115.00 | 0.00 | - | 2 | 17 | 66.53% |
| GWW230421C00590000 | 2023-03-13 3:54PM EDT | 590.00 | 90.95 | 84.50 | 93.80 | 0.00 | - | 4 | 32 | 50.24% |
| GWW230421C00600000 | 2023-02-28 12:20PM EDT | 600.00 | 85.00 | 75.20 | 84.60 | 0.00 | - | 3 | 36 | 47.60% |
| GWW230421C00610000 | 2023-02-08 10:55AM EDT | 610.00 | 78.60 | 84.80 | 88.70 | 0.00 | - | 3 | 27 | 62.76% |
| GWW230421C00620000 | 2023-03-06 2:30PM EDT | 620.00 | 90.03 | 59.50 | 65.70 | 0.00 | - | 2 | 7 | 40.94% |
| GWW230421C00630000 | 2023-02-08 10:55AM EDT | 630.00 | 62.63 | 66.70 | 71.40 | 0.00 | - | 3 | 5 | 55.88% |
| GWW230421C00640000 | 2023-02-21 4:23PM EDT | 640.00 | 39.60 | 45.10 | 47.80 | 0.00 | - | - | 1 | 35.05% |
| GWW230421C00650000 | 2023-03-09 12:43PM EDT | 650.00 | 60.40 | 37.70 | 40.00 | 0.00 | - | 1 | 6 | 33.20% |
| GWW230421C00660000 | 2023-03-17 3:43PM EDT | 660.00 | 27.06 | 30.70 | 32.70 | 0.00 | - | 7 | 12 | 31.44% |
| GWW230421C00670000 | 2023-03-20 3:47PM EDT | 670.00 | 25.00 | 24.20 | 26.30 | +0.80 | +3.31% | 3 | 19 | 30.16% |
| GWW230421C00680000 | 2023-03-20 11:56AM EDT | 680.00 | 20.90 | 18.80 | 20.70 | +4.90 | +30.62% | 1 | 15 | 29.11% |
| GWW230421C00690000 | 2023-03-20 11:44AM EDT | 690.00 | 16.40 | 14.20 | 15.70 | +3.40 | +26.15% | 1 | 14 | 27.95% |
| GWW230421C00700000 | 2023-03-20 12:01PM EDT | 700.00 | 11.20 | 10.50 | 12.00 | +1.20 | +12.00% | 6 | 70 | 27.56% |
| GWW230421C00710000 | 2023-03-20 10:05AM EDT | 710.00 | 8.33 | 7.50 | 9.00 | -3.88 | -31.78% | 3 | 8 | 27.26% |
| GWW230421C00720000 | 2023-03-20 9:30AM EDT | 720.00 | 4.40 | 5.10 | 5.80 | -2.50 | -36.23% | 1 | 10 | 25.61% |
| GWW230421C00730000 | 2023-03-08 11:02AM EDT | 730.00 | 9.25 | 3.20 | 4.00 | 0.00 | - | 2 | 24 | 25.24% |
| GWW230421C00740000 | 2023-03-16 12:50PM EDT | 740.00 | 3.80 | 1.40 | 2.65 | 0.00 | - | 1 | 2 | 24.84% |
| GWW230421C00750000 | 2023-03-09 12:35PM EDT | 750.00 | 5.20 | 0.60 | 1.75 | 0.00 | - | - | 1 | 24.64% |
| GWW230421C00760000 | 2023-03-13 2:55PM EDT | 760.00 | 2.25 | 0.10 | 4.60 | 0.00 | - | 3 | 4 | 34.67% |
| GWW230421C00780000 | 2023-02-09 11:09AM EDT | 780.00 | 2.40 | 0.40 | 1.95 | 0.00 | - | 1 | 102 | 31.99% |
| GWW230421C00820000 | 2023-02-17 10:41AM EDT | 820.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 48.31% |
| GWW230421C00840000 | 2022-10-05 12:09PM EDT | 840.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.69% |
| GWW230421C00860000 | 2022-11-01 3:50PM EDT | 860.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | - | 2 | 57.19% |
| GWW230421C00880000 | 2022-12-01 4:03PM EDT | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 53.08% |
| GWW230421C00900000 | 2022-12-01 4:03PM EDT | 900.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.34% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW230421P00250000 | 2023-03-10 3:33PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 262 | 103.91% |
| GWW230421P00260000 | 2023-02-02 12:53PM EDT | 260.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 109.38% |
| GWW230421P00270000 | 2023-01-10 2:56PM EDT | 270.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 16 | 5 | 146.12% |
| GWW230421P00290000 | 2022-12-21 1:46PM EDT | 290.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | - | 2 | 149.56% |
| GWW230421P00300000 | 2022-12-21 1:19PM EDT | 300.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | - | 0 | 144.12% |
| GWW230421P00350000 | 2022-09-26 9:46AM EDT | 350.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GWW230421P00370000 | 2023-01-04 10:40AM EDT | 370.00 | 1.49 | 0.00 | 1.30 | 0.00 | - | 3 | 7 | 90.43% |
| GWW230421P00380000 | 2022-11-21 3:25PM EDT | 380.00 | 2.14 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 107.68% |
| GWW230421P00400000 | 2023-01-24 11:25AM EDT | 400.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 96.94% |
| GWW230421P00420000 | 2022-09-21 3:55PM EDT | 420.00 | 14.90 | 10.30 | 14.30 | 0.00 | - | - | 1 | 133.29% |
| GWW230421P00430000 | 2022-09-27 3:02PM EDT | 430.00 | 21.03 | 11.00 | 14.00 | 0.00 | - | 2 | 0 | 128.71% |
| GWW230421P00450000 | 2023-01-09 1:04PM EDT | 450.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 79.14% |
| GWW230421P00460000 | 2022-09-27 3:02PM EDT | 460.00 | 29.95 | 14.90 | 19.40 | 0.00 | - | 2 | 0 | 126.09% |
| GWW230421P00470000 | 2023-01-12 4:40PM EDT | 470.00 | 4.90 | 0.00 | 4.70 | 0.00 | - | - | 38 | 71.59% |
| GWW230421P00480000 | 2023-01-11 4:35PM EDT | 480.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 68.36% |
| GWW230421P00490000 | 2023-01-19 11:41AM EDT | 490.00 | 8.60 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 62.26% |
| GWW230421P00500000 | 2023-02-02 10:33AM EDT | 500.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 60.38% |
| GWW230421P00510000 | 2022-12-07 12:36PM EDT | 510.00 | 13.90 | 13.10 | 18.40 | 0.00 | - | 1 | 4 | 97.81% |
| GWW230421P00520000 | 2022-10-31 11:17AM EDT | 520.00 | 22.63 | 12.50 | 18.20 | 0.00 | - | 5 | 2 | 92.19% |
| GWW230421P00530000 | 2023-03-20 9:30AM EDT | 530.00 | 0.50 | 0.00 | 4.80 | -16.60 | -97.08% | 1 | 2 | 51.47% |
| GWW230421P00550000 | 2023-03-20 12:20PM EDT | 550.00 | 1.22 | 0.70 | 5.10 | -17.58 | -93.51% | 5 | 10 | 54.37% |
| GWW230421P00560000 | 2023-01-24 12:32PM EDT | 560.00 | 25.20 | 1.65 | 4.80 | 0.00 | - | 1 | 2 | 49.87% |
| GWW230421P00570000 | 2023-03-20 2:08PM EDT | 570.00 | 1.72 | 0.85 | 2.85 | -0.48 | -21.82% | 2 | 19 | 40.26% |
| GWW230421P00580000 | 2023-03-20 2:08PM EDT | 580.00 | 2.22 | 1.70 | 2.45 | -0.33 | -12.94% | 2 | 9 | 35.63% |
| GWW230421P00590000 | 2023-03-17 3:28PM EDT | 590.00 | 4.80 | 0.70 | 4.70 | 0.00 | - | 5 | 107 | 38.90% |
| GWW230421P00600000 | 2023-03-20 2:57PM EDT | 600.00 | 3.96 | 3.10 | 7.60 | -1.54 | -28.00% | 3 | 58 | 41.66% |
| GWW230421P00610000 | 2023-03-16 11:16AM EDT | 610.00 | 5.10 | 1.35 | 5.80 | 0.00 | - | 1 | 2 | 34.15% |
| GWW230421P00620000 | 2023-03-20 1:36PM EDT | 620.00 | 5.10 | 3.70 | 6.60 | -2.60 | -33.77% | 7 | 22 | 31.93% |
| GWW230421P00630000 | 2023-03-20 12:04PM EDT | 630.00 | 8.50 | 5.00 | 8.20 | -3.50 | -29.17% | 5 | 4 | 30.76% |
| GWW230421P00640000 | 2023-03-20 1:46PM EDT | 640.00 | 9.70 | 8.70 | 10.30 | +1.70 | +21.25% | 1 | 19 | 29.78% |
| GWW230421P00650000 | 2023-03-16 11:59AM EDT | 650.00 | 9.80 | 11.20 | 12.50 | 0.00 | - | 1 | 10 | 28.29% |
| GWW230421P00660000 | 2023-03-20 11:29AM EDT | 660.00 | 15.30 | 14.10 | 15.50 | +0.90 | +6.25% | 3 | 4 | 27.19% |
| GWW230421P00670000 | 2023-03-20 11:16AM EDT | 670.00 | 19.43 | 17.60 | 19.10 | -4.57 | -19.04% | 1 | 22 | 26.05% |
| GWW230421P00680000 | 2023-03-20 11:16AM EDT | 680.00 | 23.78 | 22.10 | 23.70 | -2.75 | -10.37% | 1 | 3 | 25.26% |
| GWW230421P00690000 | 2023-03-20 12:11PM EDT | 690.00 | 31.31 | 27.40 | 29.10 | +8.73 | +38.66% | 1 | 1 | 24.49% |
| GWW230421P00700000 | 2023-03-16 9:42AM EDT | 700.00 | 41.10 | 33.70 | 35.40 | 0.00 | - | 1 | 6 | 23.86% |
| GWW230421P00710000 | 2023-03-10 2:54PM EDT | 710.00 | 44.05 | 38.40 | 44.70 | 0.00 | - | - | 3 | 26.66% |
| GWW230421P00720000 | 2023-01-19 10:31AM EDT | 720.00 | 151.50 | 42.50 | 51.50 | 0.00 | - | - | 0 | 24.91% |
| GWW230421P00730000 | 2023-03-14 10:30AM EDT | 730.00 | 46.80 | 56.40 | 59.40 | 0.00 | - | - | 1 | 23.74% |
| GWW230421P00760000 | 2022-10-28 9:32AM EDT | 760.00 | 201.50 | 150.70 | 160.50 | 0.00 | - | 1 | 0 | 125.41% |
© 2023 Yahoo. All rights reserved.
