Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
804.05-3.35 (-0.41%)
At close: 04:00PM EST
802.71 -1.34 (-0.17%)
After hours: 04:47PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW231215C002800002023-11-10 11:23AM EST280.00506.07519.20529.000.00-44294.53%
GWW231215C003700002023-08-23 11:05AM EST370.00346.00309.50318.700.00-100.00%
GWW231215C004000002023-01-10 3:37PM EST400.00189.90270.00280.000.00--10.00%
GWW231215C005800002023-09-21 2:25PM EST580.00118.70114.00120.400.00-120.00%
GWW231215C005900002023-09-06 12:14PM EST590.00113.40129.30136.100.00-120.00%
GWW231215C006100002023-10-06 1:54PM EST610.00119.39156.40163.300.00-100.00%
GWW231215C006200002023-10-20 9:16AM EST620.0092.10180.00188.000.00-212151.48%
GWW231215C006300002023-06-15 2:21PM EST630.00139.10151.60156.900.00-120.00%
GWW231215C006500002023-04-13 9:25AM EST650.0061.0082.7091.000.00-2290.00%
GWW231215C006600002023-09-12 11:26AM EST660.0056.1083.1088.500.00-170.00%
GWW231215C006700002023-09-06 12:14PM EST670.0051.5061.0067.200.00-2140.00%
GWW231215C006800002023-10-26 10:27AM EST680.0043.00129.00138.500.00-50140.26%
GWW231215C006900002023-11-07 11:15AM EST690.0082.88114.10123.000.00-19103.88%
GWW231215C007000002023-11-14 10:03AM EST700.00105.77100.20109.800.00-11467.51%
GWW231215C007100002023-11-02 11:13AM EST710.0052.4090.2099.800.00-32761.77%
GWW231215C007200002023-12-04 11:12AM EST720.0080.0080.0089.200.00-19750.64%
GWW231215C007300002023-12-04 11:12AM EST730.0070.4070.4079.400.00-19378.71%
GWW231215C007400002023-11-22 1:53PM EST740.0074.4960.0069.200.00-10713970.08%
GWW231215C007500002023-11-27 1:28PM EST750.0067.3950.5059.800.00-1608864.91%
GWW231215C007600002023-11-28 12:08PM EST760.0042.4241.0050.000.00-1956457.62%
GWW231215C007700002023-12-01 2:54PM EST770.0038.0032.5041.000.00-6511352.82%
GWW231215C007800002023-12-08 3:23PM EST780.0027.9825.0028.00-4.72-14.43%4115333.67%
GWW231215C007900002023-12-08 1:17PM EST790.0018.1816.5019.00+0.28+1.56%125528.25%
GWW231215C008000002023-12-08 1:09PM EST800.0010.9010.4011.20-2.40-18.05%233324.12%
GWW231215C008100002023-12-08 12:14PM EST810.006.405.106.00+0.03+0.47%330822.96%
GWW231215C008200002023-12-07 3:17PM EST820.004.702.152.600.00-66621.71%
GWW231215C008300002023-12-08 3:58PM EST830.000.950.751.10-1.30-57.78%610822.00%
GWW231215C008400002023-11-29 3:06PM EST840.000.300.200.550.00-25723.61%
GWW231215C008500002023-11-29 11:17AM EST850.000.130.000.350.00-71126.20%
GWW231215C008600002023-11-27 1:15PM EST860.000.920.000.300.00-26729.83%
GWW231215C008700002023-11-20 3:57PM EST870.000.740.000.300.00-54134.03%
GWW231215C008800002023-11-17 10:59AM EST880.000.250.000.300.00-303938.14%
GWW231215C008900002023-11-13 9:44AM EST890.000.250.000.300.00-1742.09%
GWW231215C009000002023-11-09 3:05PM EST900.000.250.000.300.00-103045.97%
GWW231215C009200002023-10-11 10:07AM EST920.000.100.000.250.00-11252.10%
GWW231215C009400002023-11-22 3:55PM EST940.000.050.000.100.00-113652.93%
GWW231215C009600002023-10-12 11:24AM EST960.000.150.000.250.00-1660.55%
GWW231215C009800002023-09-19 10:46AM EST980.000.100.003.800.00-261899.58%
GWW231215C010000002023-11-17 10:33AM EST1,000.000.100.000.150.00-53068.95%
GWW231215C010400002023-06-30 8:53AM EST1,040.002.500.004.300.00-1015125.42%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW231215P002800002023-01-26 11:01AM EST280.001.100.009.300.00--1518.90%
GWW231215P002900002023-07-24 2:38PM EST290.000.500.001.000.00-420358.98%
GWW231215P003000002023-10-09 2:56PM EST300.000.050.000.250.00-12299.61%
GWW231215P003100002023-06-08 11:03AM EST310.000.400.001.500.00--1354.39%
GWW231215P003200002023-07-14 1:14PM EST320.000.030.004.300.00-12400.00%
GWW231215P003300002023-10-10 8:32AM EST330.000.050.000.000.00-4450.00%
GWW231215P003500002023-06-23 10:09AM EST350.001.110.004.300.00-27364.26%
GWW231215P003700002023-10-10 11:58AM EST370.000.160.000.250.00-13239.06%
GWW231215P003800002023-06-22 12:23PM EST380.001.740.004.300.00-11331.49%
GWW231215P003900002023-02-08 2:08PM EST390.002.000.006.200.00--3342.14%
GWW231215P004000002023-04-19 12:35PM EST400.002.550.004.700.00-2525315.72%
GWW231215P004100002023-10-20 10:52AM EST410.000.100.000.250.00-1313209.18%
GWW231215P004200002023-07-12 10:44AM EST420.000.100.004.600.00-710294.92%
GWW231215P004300002023-06-20 11:05AM EST430.000.800.002.500.00-44258.69%
GWW231215P004400002023-10-20 10:52AM EST440.000.100.000.250.00-12188.67%
GWW231215P004500002023-10-19 1:49PM EST450.000.200.000.250.00-11182.03%
GWW231215P004700002023-02-02 10:59AM EST470.008.113.406.400.00--1288.67%
GWW231215P004800002023-10-20 2:04PM EST480.000.300.000.250.00-13163.28%
GWW231215P004900002023-08-16 2:23PM EST490.001.300.004.800.00-1103234.25%
GWW231215P005000002023-08-16 11:08AM EST500.002.500.004.700.00-129225.10%
GWW231215P005100002023-11-14 10:01AM EST510.000.050.000.250.00-519145.31%
GWW231215P005200002023-10-31 8:30AM EST520.000.150.000.000.00-11150.00%
GWW231215P005300002023-10-30 2:55PM EST530.000.210.000.250.00-1222133.98%
GWW231215P005400002023-10-30 2:55PM EST540.000.230.000.250.00-110128.52%
GWW231215P005500002023-10-30 12:34PM EST550.000.350.000.250.00-128123.05%
GWW231215P005600002023-11-16 2:29PM EST560.000.200.000.250.00-115117.77%
GWW231215P005700002023-11-13 10:45AM EST570.000.100.000.250.00-228112.50%
GWW231215P005800002023-09-07 2:18PM EST580.005.002.356.200.00-118185.42%
GWW231215P005900002023-10-24 9:12AM EST590.004.600.000.250.00-112102.15%
GWW231215P006000002023-11-29 12:16PM EST600.000.150.000.250.00-11997.07%
GWW231215P006100002023-10-23 1:18PM EST610.006.720.000.250.00-2492.19%
GWW231215P006200002023-11-27 1:29PM EST620.000.130.000.250.00-11487.30%
GWW231215P006300002023-11-16 9:30AM EST630.000.200.000.250.00-15182.42%
GWW231215P006400002023-11-17 2:42PM EST640.000.200.000.250.00-110177.54%
GWW231215P006500002023-11-22 3:14PM EST650.000.050.000.250.00-83372.85%
GWW231215P006600002023-11-28 3:43PM EST660.000.200.000.250.00-22468.16%
GWW231215P006700002023-11-14 10:05AM EST670.000.300.000.250.00-12663.48%
GWW231215P006800002023-11-28 3:49PM EST680.000.350.000.250.00-19358.79%
GWW231215P006900002023-11-29 3:42PM EST690.000.200.000.250.00-112154.30%
GWW231215P007000002023-11-21 9:39AM EST700.000.150.000.250.00-214654.39%
GWW231215P007100002023-12-01 11:24AM EST710.000.190.000.250.00-113849.56%
GWW231215P007200002023-11-28 3:42PM EST720.001.200.000.250.00-717544.68%
GWW231215P007300002023-11-30 3:38PM EST730.000.130.000.30-1.07-89.17%13140.97%
GWW231215P007400002023-12-01 11:36AM EST740.000.190.050.40-0.36-65.45%12737.79%
GWW231215P007500002023-12-08 2:52PM EST750.000.300.000.55-2.70-90.00%12134.60%
GWW231215P007600002023-12-04 1:17PM EST760.001.420.250.800.00-14431.57%
GWW231215P007700002023-12-07 12:19PM EST770.000.930.701.100.00-17227.84%
GWW231215P007800002023-12-08 9:38AM EST780.001.201.351.85-0.50-29.41%12625.26%
GWW231215P007900002023-12-07 3:17PM EST790.003.102.903.400.00-81823.31%
GWW231215P008000002023-12-07 3:54PM EST800.004.305.706.20-1.10-20.37%12821.53%
GWW231215P008100002023-12-08 2:37PM EST810.0010.6010.4011.10-0.40-3.64%72520.61%
GWW231215P008200002023-11-28 11:56AM EST820.0021.0016.4019.900.00-11126.27%
GWW231215P008600002023-04-12 12:38PM EST860.00199.79171.00180.000.00-10378.56%