Canada markets open in 6 hours 11 minutes

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
942.65+5.11 (+0.55%)
At close: 04:00PM EDT
943.66 +1.01 (+0.11%)
After hours: 06:50PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240517C003500002024-02-08 2:47PM EDT350.00597.41618.30628.000.00-46328.30%
GWW240517C004300002023-12-22 10:32AM EDT430.00398.50441.50450.000.00-220.00%
GWW240517C005800002023-10-16 12:50PM EDT580.00174.31227.00236.500.00--10.00%
GWW240517C006000002024-03-28 11:55AM EDT600.00424.510.000.000.00-2700.00%
GWW240517C006600002023-11-21 1:48PM EDT660.00171.70177.30185.000.00-120.00%
GWW240517C006800002023-12-15 12:33PM EDT680.00161.90172.20179.900.00-220.00%
GWW240517C007000002023-11-14 11:26AM EDT700.00134.71138.40141.700.00-110.00%
GWW240517C007200002023-11-01 3:18PM EDT720.0078.43112.40114.100.00-17320.00%
GWW240517C007400002024-02-05 12:08PM EDT740.00215.32246.30255.100.00-1667139.78%
GWW240517C007600002024-03-27 2:54PM EDT760.00255.250.000.000.00-2900.00%
GWW240517C007800002024-03-28 2:45PM EDT780.00241.550.000.000.00-4000.00%
GWW240517C008000002024-04-09 12:08PM EDT800.00201.470.000.000.00-4500.00%
GWW240517C008200002024-04-09 10:50AM EDT820.00172.530.000.000.00-7700.00%
GWW240517C008400002024-04-17 2:40PM EDT840.00113.490.000.000.00-300.00%
GWW240517C008600002024-04-17 10:04AM EDT860.00101.180.000.000.00-3000.00%
GWW240517C008700002024-04-19 11:21AM EDT870.0075.000.000.000.00-100.00%
GWW240517C008800002024-04-18 10:40AM EDT880.0079.600.000.000.00-100.00%
GWW240517C009000002024-04-19 12:03PM EDT900.0054.120.000.000.00-2500.00%
GWW240517C009100002024-04-18 2:33PM EDT910.0048.170.000.000.00-400.00%
GWW240517C009200002024-04-19 3:25PM EDT920.0041.500.000.000.00-100.00%
GWW240517C009300002024-04-18 12:31PM EDT930.0041.700.000.000.00--00.00%
GWW240517C009400002024-04-19 3:32PM EDT940.0030.100.000.000.00-8800.00%
GWW240517C009500002024-04-19 12:21PM EDT950.0025.400.000.000.00-100.78%
GWW240517C009600002024-04-19 10:16AM EDT960.0020.880.000.000.00-2501.56%
GWW240517C009700002024-04-19 2:37PM EDT970.0017.780.000.000.00-303.13%
GWW240517C009800002024-04-19 3:25PM EDT980.0014.500.000.000.00-3403.13%
GWW240517C009900002024-04-19 1:29PM EDT990.0012.030.000.000.00-2503.13%
GWW240517C010000002024-04-19 3:41PM EDT1,000.009.600.000.000.00-1006.25%
GWW240517C010100002024-04-19 11:21AM EDT1,010.007.350.000.000.00-106.25%
GWW240517C010200002024-04-19 11:21AM EDT1,020.005.700.000.000.00-106.25%
GWW240517C010300002024-04-15 1:19PM EDT1,030.009.200.000.000.00-206.25%
GWW240517C010400002024-04-19 3:21PM EDT1,040.004.070.000.000.00-206.25%
GWW240517C010500002024-04-18 1:11PM EDT1,050.003.620.000.000.00-106.25%
GWW240517C010600002024-04-18 2:41PM EDT1,060.002.500.000.000.00-206.25%
GWW240517C010800002024-04-19 3:21PM EDT1,080.001.620.000.000.00-2012.50%
GWW240517C010900002024-04-18 1:11PM EDT1,090.001.420.000.000.00-1012.50%
GWW240517C011000002024-04-17 2:28PM EDT1,100.001.650.000.000.00-1012.50%
GWW240517C011100002024-04-12 11:43AM EDT1,110.002.500.000.000.00-1012.50%
GWW240517C011200002024-03-28 9:49AM EDT1,120.007.670.000.000.00-1012.50%
GWW240517C011400002024-04-10 11:25AM EDT1,140.004.200.000.000.00-1012.50%
GWW240517C011500002024-04-04 9:37AM EDT1,150.003.200.000.000.00-1012.50%
GWW240517C011600002023-10-06 12:32PM EDT1,160.002.480.000.450.00-2235.01%
GWW240517C011700002024-04-11 1:41PM EDT1,170.000.750.000.000.00--012.50%
GWW240517C011800002023-11-14 11:36AM EDT1,180.000.200.000.250.00-3534.77%
GWW240517C012000002024-03-21 9:32AM EDT1,200.003.000.004.300.00-1550.76%
GWW240517C012300002024-04-01 11:44AM EDT1,230.000.550.000.000.00-5025.00%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240517P003500002023-10-09 12:07PM EDT350.000.500.000.250.00-11130.08%
GWW240517P003600002023-10-13 9:56AM EDT360.000.590.000.250.00-310126.56%
GWW240517P003700002024-02-01 10:30AM EDT370.000.050.001.500.00-15149.61%
GWW240517P003800002023-09-21 1:29PM EDT380.001.100.004.800.00-12171.81%
GWW240517P003900002023-10-09 12:48PM EDT390.001.000.000.300.00-46118.56%
GWW240517P004000002023-10-23 11:24AM EDT400.001.100.000.250.00-18113.28%
GWW240517P004100002023-07-27 11:53AM EDT410.001.450.004.800.00-27158.62%
GWW240517P004600002023-08-02 9:30AM EDT460.003.500.000.000.00--150.00%
GWW240517P004800002023-10-20 11:00AM EDT480.005.200.300.750.00-22105.71%
GWW240517P004900002024-01-12 3:59PM EDT490.000.550.004.300.00-11125.37%
GWW240517P005000002023-12-05 1:38PM EDT500.000.650.250.750.00-1699.22%
GWW240517P005200002023-12-19 3:47PM EDT520.000.700.000.700.00-1789.70%
GWW240517P005400002024-01-09 1:46PM EDT540.001.150.004.300.00-18108.68%
GWW240517P005600002024-01-17 1:35PM EDT560.000.840.002.900.00-1996.12%
GWW240517P005800002023-11-14 11:27AM EDT580.003.701.752.200.00-52794.97%
GWW240517P006000002024-02-05 12:08PM EDT600.001.200.004.300.00-164390.45%
GWW240517P006200002024-03-07 12:24PM EDT620.000.500.001.500.00-25471.92%
GWW240517P006400002024-03-07 12:27PM EDT640.000.490.000.150.00-12051.37%
GWW240517P006600002024-01-29 4:10PM EDT660.001.950.001.500.00-25462.31%
GWW240517P006800002024-03-13 3:41PM EDT680.000.150.001.650.00-518358.50%
GWW240517P007000002024-02-20 12:26PM EDT700.001.660.001.500.00-1753.17%
GWW240517P007200002024-02-27 10:30AM EDT720.001.010.004.300.00-12958.23%
GWW240517P007400002024-02-12 10:30AM EDT740.002.400.002.050.00-114152.76%
GWW240517P007600002024-02-07 11:51AM EDT760.002.550.201.900.00-1947.19%
GWW240517P007800002024-04-19 2:33PM EDT780.000.550.000.000.00-1012.50%
GWW240517P008000002024-04-16 1:55PM EDT800.001.030.000.000.00-1012.50%
GWW240517P008100002024-04-17 2:13PM EDT810.001.700.000.000.00-5012.50%
GWW240517P008200002024-04-19 9:52AM EDT820.002.600.000.000.00-1012.50%
GWW240517P008300002024-04-17 12:55PM EDT830.002.930.000.000.00--012.50%
GWW240517P008400002024-04-19 12:28PM EDT840.005.520.000.000.00-406.25%
GWW240517P008500002024-04-15 2:36PM EDT850.004.000.000.000.00-206.25%
GWW240517P008600002024-04-19 10:01AM EDT860.005.150.000.000.00-206.25%
GWW240517P008700002024-04-19 1:18PM EDT870.007.000.000.000.00-506.25%
GWW240517P008800002024-04-19 11:00AM EDT880.009.900.000.000.00-106.25%
GWW240517P008900002024-04-19 1:32PM EDT890.0010.800.000.000.00-103.13%
GWW240517P009000002024-04-19 10:49AM EDT900.0014.200.000.000.00-403.13%
GWW240517P009100002024-04-19 12:35PM EDT910.0017.600.000.000.00-203.13%
GWW240517P009200002024-04-18 1:19PM EDT920.0020.100.000.000.00-101.56%
GWW240517P009300002024-04-19 12:21PM EDT930.0025.300.000.000.00-401.56%
GWW240517P009400002024-04-19 2:49PM EDT940.0030.370.000.000.00-1700.20%
GWW240517P009500002024-04-19 2:49PM EDT950.0035.820.000.000.00-1600.00%
GWW240517P009600002024-04-18 11:17AM EDT960.0034.300.000.000.00-100.00%
GWW240517P009700002024-04-19 10:04AM EDT970.0044.980.000.000.00-500.00%
GWW240517P009800002024-04-19 1:33PM EDT980.0053.030.000.000.00-800.00%
GWW240517P009900002024-04-12 1:26PM EDT990.0048.600.000.000.00-200.00%
GWW240517P010000002024-04-19 10:06AM EDT1,000.0065.800.000.000.00-500.00%
GWW240517P010100002024-04-19 10:06AM EDT1,010.0074.100.000.000.00-500.00%
GWW240517P010200002024-04-12 11:18AM EDT1,020.0065.700.000.000.00-300.00%
GWW240517P010400002024-03-27 1:52PM EDT1,040.0050.200.000.000.00-200.00%
GWW240517P010500002024-04-18 1:45PM EDT1,050.00111.030.000.000.00-300.00%
GWW240517P011000002024-03-19 1:37PM EDT1,100.00105.70158.00167.400.00-1053.03%
GWW240517P011600002024-04-17 3:22PM EDT1,160.00209.900.000.000.00-600.00%