W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW231215C00280000 | 2023-11-10 11:23AM EST | 280.00 | 506.07 | 519.20 | 529.00 | 0.00 | - | 4 | 4 | 294.53% |
| GWW231215C00370000 | 2023-08-23 11:05AM EST | 370.00 | 346.00 | 309.50 | 318.70 | 0.00 | - | 1 | 0 | 0.00% |
| GWW231215C00400000 | 2023-01-10 3:37PM EST | 400.00 | 189.90 | 270.00 | 280.00 | 0.00 | - | - | 1 | 0.00% |
| GWW231215C00580000 | 2023-09-21 2:25PM EST | 580.00 | 118.70 | 114.00 | 120.40 | 0.00 | - | 1 | 2 | 0.00% |
| GWW231215C00590000 | 2023-09-06 12:14PM EST | 590.00 | 113.40 | 129.30 | 136.10 | 0.00 | - | 1 | 2 | 0.00% |
| GWW231215C00610000 | 2023-10-06 1:54PM EST | 610.00 | 119.39 | 156.40 | 163.30 | 0.00 | - | 1 | 0 | 0.00% |
| GWW231215C00620000 | 2023-10-20 9:16AM EST | 620.00 | 92.10 | 180.00 | 188.00 | 0.00 | - | 2 | 12 | 151.48% |
| GWW231215C00630000 | 2023-06-15 2:21PM EST | 630.00 | 139.10 | 151.60 | 156.90 | 0.00 | - | 1 | 2 | 0.00% |
| GWW231215C00650000 | 2023-04-13 9:25AM EST | 650.00 | 61.00 | 82.70 | 91.00 | 0.00 | - | 2 | 29 | 0.00% |
| GWW231215C00660000 | 2023-09-12 11:26AM EST | 660.00 | 56.10 | 83.10 | 88.50 | 0.00 | - | 1 | 7 | 0.00% |
| GWW231215C00670000 | 2023-09-06 12:14PM EST | 670.00 | 51.50 | 61.00 | 67.20 | 0.00 | - | 2 | 14 | 0.00% |
| GWW231215C00680000 | 2023-10-26 10:27AM EST | 680.00 | 43.00 | 129.00 | 138.50 | 0.00 | - | 5 | 0 | 140.26% |
| GWW231215C00690000 | 2023-11-07 11:15AM EST | 690.00 | 82.88 | 114.10 | 123.00 | 0.00 | - | 1 | 9 | 103.88% |
| GWW231215C00700000 | 2023-11-14 10:03AM EST | 700.00 | 105.77 | 100.20 | 109.80 | 0.00 | - | 1 | 14 | 67.51% |
| GWW231215C00710000 | 2023-11-02 11:13AM EST | 710.00 | 52.40 | 90.20 | 99.80 | 0.00 | - | 3 | 27 | 61.77% |
| GWW231215C00720000 | 2023-12-04 11:12AM EST | 720.00 | 80.00 | 80.00 | 89.20 | 0.00 | - | 1 | 97 | 50.64% |
| GWW231215C00730000 | 2023-12-04 11:12AM EST | 730.00 | 70.40 | 70.40 | 79.40 | 0.00 | - | 1 | 93 | 78.71% |
| GWW231215C00740000 | 2023-11-22 1:53PM EST | 740.00 | 74.49 | 60.00 | 69.20 | 0.00 | - | 107 | 139 | 70.08% |
| GWW231215C00750000 | 2023-11-27 1:28PM EST | 750.00 | 67.39 | 50.50 | 59.80 | 0.00 | - | 160 | 88 | 64.91% |
| GWW231215C00760000 | 2023-11-28 12:08PM EST | 760.00 | 42.42 | 41.00 | 50.00 | 0.00 | - | 195 | 64 | 57.62% |
| GWW231215C00770000 | 2023-12-01 2:54PM EST | 770.00 | 38.00 | 32.50 | 41.00 | 0.00 | - | 65 | 113 | 52.82% |
| GWW231215C00780000 | 2023-12-08 3:23PM EST | 780.00 | 27.98 | 25.00 | 28.00 | -4.72 | -14.43% | 41 | 153 | 33.67% |
| GWW231215C00790000 | 2023-12-08 1:17PM EST | 790.00 | 18.18 | 16.50 | 19.00 | +0.28 | +1.56% | 1 | 255 | 28.25% |
| GWW231215C00800000 | 2023-12-08 1:09PM EST | 800.00 | 10.90 | 10.40 | 11.20 | -2.40 | -18.05% | 2 | 333 | 24.12% |
| GWW231215C00810000 | 2023-12-08 12:14PM EST | 810.00 | 6.40 | 5.10 | 6.00 | +0.03 | +0.47% | 3 | 308 | 22.96% |
| GWW231215C00820000 | 2023-12-07 3:17PM EST | 820.00 | 4.70 | 2.15 | 2.60 | 0.00 | - | 6 | 66 | 21.71% |
| GWW231215C00830000 | 2023-12-08 3:58PM EST | 830.00 | 0.95 | 0.75 | 1.10 | -1.30 | -57.78% | 6 | 108 | 22.00% |
| GWW231215C00840000 | 2023-11-29 3:06PM EST | 840.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 2 | 57 | 23.61% |
| GWW231215C00850000 | 2023-11-29 11:17AM EST | 850.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 7 | 11 | 26.20% |
| GWW231215C00860000 | 2023-11-27 1:15PM EST | 860.00 | 0.92 | 0.00 | 0.30 | 0.00 | - | 2 | 67 | 29.83% |
| GWW231215C00870000 | 2023-11-20 3:57PM EST | 870.00 | 0.74 | 0.00 | 0.30 | 0.00 | - | 5 | 41 | 34.03% |
| GWW231215C00880000 | 2023-11-17 10:59AM EST | 880.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 30 | 39 | 38.14% |
| GWW231215C00890000 | 2023-11-13 9:44AM EST | 890.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 42.09% |
| GWW231215C00900000 | 2023-11-09 3:05PM EST | 900.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 45.97% |
| GWW231215C00920000 | 2023-10-11 10:07AM EST | 920.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 52.10% |
| GWW231215C00940000 | 2023-11-22 3:55PM EST | 940.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 136 | 52.93% |
| GWW231215C00960000 | 2023-10-12 11:24AM EST | 960.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 60.55% |
| GWW231215C00980000 | 2023-09-19 10:46AM EST | 980.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 26 | 18 | 99.58% |
| GWW231215C01000000 | 2023-11-17 10:33AM EST | 1,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 30 | 68.95% |
| GWW231215C01040000 | 2023-06-30 8:53AM EST | 1,040.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 10 | 15 | 125.42% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW231215P00280000 | 2023-01-26 11:01AM EST | 280.00 | 1.10 | 0.00 | 9.30 | 0.00 | - | - | 1 | 518.90% |
| GWW231215P00290000 | 2023-07-24 2:38PM EST | 290.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 4 | 20 | 358.98% |
| GWW231215P00300000 | 2023-10-09 2:56PM EST | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 299.61% |
| GWW231215P00310000 | 2023-06-08 11:03AM EST | 310.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 354.39% |
| GWW231215P00320000 | 2023-07-14 1:14PM EST | 320.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 400.00% |
| GWW231215P00330000 | 2023-10-10 8:32AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GWW231215P00350000 | 2023-06-23 10:09AM EST | 350.00 | 1.11 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 364.26% |
| GWW231215P00370000 | 2023-10-10 11:58AM EST | 370.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 239.06% |
| GWW231215P00380000 | 2023-06-22 12:23PM EST | 380.00 | 1.74 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 331.49% |
| GWW231215P00390000 | 2023-02-08 2:08PM EST | 390.00 | 2.00 | 0.00 | 6.20 | 0.00 | - | - | 3 | 342.14% |
| GWW231215P00400000 | 2023-04-19 12:35PM EST | 400.00 | 2.55 | 0.00 | 4.70 | 0.00 | - | 25 | 25 | 315.72% |
| GWW231215P00410000 | 2023-10-20 10:52AM EST | 410.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 313 | 209.18% |
| GWW231215P00420000 | 2023-07-12 10:44AM EST | 420.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 7 | 10 | 294.92% |
| GWW231215P00430000 | 2023-06-20 11:05AM EST | 430.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 258.69% |
| GWW231215P00440000 | 2023-10-20 10:52AM EST | 440.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 188.67% |
| GWW231215P00450000 | 2023-10-19 1:49PM EST | 450.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 182.03% |
| GWW231215P00470000 | 2023-02-02 10:59AM EST | 470.00 | 8.11 | 3.40 | 6.40 | 0.00 | - | - | 1 | 288.67% |
| GWW231215P00480000 | 2023-10-20 2:04PM EST | 480.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 163.28% |
| GWW231215P00490000 | 2023-08-16 2:23PM EST | 490.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 234.25% |
| GWW231215P00500000 | 2023-08-16 11:08AM EST | 500.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 1 | 29 | 225.10% |
| GWW231215P00510000 | 2023-11-14 10:01AM EST | 510.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 145.31% |
| GWW231215P00520000 | 2023-10-31 8:30AM EST | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GWW231215P00530000 | 2023-10-30 2:55PM EST | 530.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 222 | 133.98% |
| GWW231215P00540000 | 2023-10-30 2:55PM EST | 540.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 128.52% |
| GWW231215P00550000 | 2023-10-30 12:34PM EST | 550.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 123.05% |
| GWW231215P00560000 | 2023-11-16 2:29PM EST | 560.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 117.77% |
| GWW231215P00570000 | 2023-11-13 10:45AM EST | 570.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 112.50% |
| GWW231215P00580000 | 2023-09-07 2:18PM EST | 580.00 | 5.00 | 2.35 | 6.20 | 0.00 | - | 1 | 18 | 185.42% |
| GWW231215P00590000 | 2023-10-24 9:12AM EST | 590.00 | 4.60 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 102.15% |
| GWW231215P00600000 | 2023-11-29 12:16PM EST | 600.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 97.07% |
| GWW231215P00610000 | 2023-10-23 1:18PM EST | 610.00 | 6.72 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 92.19% |
| GWW231215P00620000 | 2023-11-27 1:29PM EST | 620.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 87.30% |
| GWW231215P00630000 | 2023-11-16 9:30AM EST | 630.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 82.42% |
| GWW231215P00640000 | 2023-11-17 2:42PM EST | 640.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 101 | 77.54% |
| GWW231215P00650000 | 2023-11-22 3:14PM EST | 650.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 33 | 72.85% |
| GWW231215P00660000 | 2023-11-28 3:43PM EST | 660.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 68.16% |
| GWW231215P00670000 | 2023-11-14 10:05AM EST | 670.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 63.48% |
| GWW231215P00680000 | 2023-11-28 3:49PM EST | 680.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 93 | 58.79% |
| GWW231215P00690000 | 2023-11-29 3:42PM EST | 690.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 121 | 54.30% |
| GWW231215P00700000 | 2023-11-21 9:39AM EST | 700.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 146 | 54.39% |
| GWW231215P00710000 | 2023-12-01 11:24AM EST | 710.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 138 | 49.56% |
| GWW231215P00720000 | 2023-11-28 3:42PM EST | 720.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | 7 | 175 | 44.68% |
| GWW231215P00730000 | 2023-11-30 3:38PM EST | 730.00 | 0.13 | 0.00 | 0.30 | -1.07 | -89.17% | 1 | 31 | 40.97% |
| GWW231215P00740000 | 2023-12-01 11:36AM EST | 740.00 | 0.19 | 0.05 | 0.40 | -0.36 | -65.45% | 1 | 27 | 37.79% |
| GWW231215P00750000 | 2023-12-08 2:52PM EST | 750.00 | 0.30 | 0.00 | 0.55 | -2.70 | -90.00% | 1 | 21 | 34.60% |
| GWW231215P00760000 | 2023-12-04 1:17PM EST | 760.00 | 1.42 | 0.25 | 0.80 | 0.00 | - | 1 | 44 | 31.57% |
| GWW231215P00770000 | 2023-12-07 12:19PM EST | 770.00 | 0.93 | 0.70 | 1.10 | 0.00 | - | 1 | 72 | 27.84% |
| GWW231215P00780000 | 2023-12-08 9:38AM EST | 780.00 | 1.20 | 1.35 | 1.85 | -0.50 | -29.41% | 1 | 26 | 25.26% |
| GWW231215P00790000 | 2023-12-07 3:17PM EST | 790.00 | 3.10 | 2.90 | 3.40 | 0.00 | - | 8 | 18 | 23.31% |
| GWW231215P00800000 | 2023-12-07 3:54PM EST | 800.00 | 4.30 | 5.70 | 6.20 | -1.10 | -20.37% | 1 | 28 | 21.53% |
| GWW231215P00810000 | 2023-12-08 2:37PM EST | 810.00 | 10.60 | 10.40 | 11.10 | -0.40 | -3.64% | 7 | 25 | 20.61% |
| GWW231215P00820000 | 2023-11-28 11:56AM EST | 820.00 | 21.00 | 16.40 | 19.90 | 0.00 | - | 1 | 11 | 26.27% |
| GWW231215P00860000 | 2023-04-12 12:38PM EST | 860.00 | 199.79 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 378.56% |
© 2023 Yahoo. All rights reserved.