Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
974.80-13.27 (-1.34%)
At close: 03:59PM EDT
974.82 +0.02 (+0.00%)
After hours: 04:09PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240719C004000002024-02-02 11:26AM EDT400.00567.00582.00592.000.00-11677.95%
GWW240719C004400002024-03-20 2:00PM EDT440.00573.40500.00509.000.00--10.00%
GWW240719C004700002024-04-02 9:31AM EDT470.00543.700.000.000.00--10.00%
GWW240719C006600002024-06-06 2:05PM EDT660.00222.23249.10259.000.00-480.00%
GWW240719C006800002024-05-29 11:04AM EDT680.00234.81219.60229.000.00-410.00%
GWW240719C006900002024-06-10 3:16PM EDT690.00209.08209.10219.000.00-420.00%
GWW240719C007100002023-11-27 11:06AM EDT710.00137.30151.40155.700.00--10.00%
GWW240719C007200002024-01-12 1:52PM EDT720.00146.40250.00259.100.00--2215.97%
GWW240719C007300002024-04-25 9:36AM EDT730.00219.50237.00247.000.00--1181.45%
GWW240719C007400002023-11-27 11:06AM EDT740.00114.40127.60129.300.00--10.00%
GWW240719C007500002024-02-02 10:42AM EDT750.00208.97240.10250.000.00-44298.02%
GWW240719C007800002023-12-07 12:13PM EDT780.0086.1085.7088.000.00-440.00%
GWW240719C007900002024-07-12 9:42AM EDT790.00136.65181.70191.000.00-15130.13%
GWW240719C008000002024-06-20 2:01PM EDT800.00120.55171.80181.000.00-556124.32%
GWW240719C008100002024-05-08 11:35AM EDT810.00147.7084.4093.000.00-220.00%
GWW240719C008200002024-06-21 10:36AM EDT820.0094.58152.90161.000.00-30160118.09%
GWW240719C008300002024-07-11 1:27PM EDT830.0080.76142.20151.000.00-1043107.35%
GWW240719C008400002024-05-15 10:41AM EDT840.00126.0069.1077.700.00-12680.00%
GWW240719C008500002024-05-21 3:49PM EDT850.00115.3167.2076.400.00-25580.00%
GWW240719C008600002024-06-17 3:29PM EDT860.0072.58113.50121.000.00-1006793.99%
GWW240719C008700002024-07-12 10:31AM EDT870.0064.00101.60110.000.00-103872.07%
GWW240719C008800002024-07-12 11:26AM EDT880.0053.8392.50101.000.00-33576.09%
GWW240719C008900002024-07-10 12:59PM EDT890.0024.2083.1091.000.00-93571.90%
GWW240719C009000002024-07-15 12:15PM EDT900.0044.0073.1081.000.00-128065.09%
GWW240719C009100002024-07-15 12:00PM EDT910.0033.4063.2071.000.00-10240758.55%
GWW240719C009200002024-07-17 2:51PM EDT920.0063.0553.7060.50-2.95-4.47%715551.55%
GWW240719C009300002024-07-17 3:07PM EDT930.0050.5044.2047.40-7.00-12.17%13229646.11%
GWW240719C009400002024-07-16 1:14PM EDT940.0041.0533.9041.000.00-414553.89%
GWW240719C009500002024-07-17 10:22AM EDT950.0037.9923.2030.00+1.99+5.53%27741.10%
GWW240719C009600002024-07-17 10:19AM EDT960.0031.5016.0022.10+7.50+31.25%126538.35%
GWW240719C009700002024-07-17 9:41AM EDT970.0019.377.8014.10+3.66+23.30%22932.81%
GWW240719C009800002024-07-17 3:07PM EDT980.006.113.707.20-3.29-35.00%13618927.08%
GWW240719C009900002024-07-17 10:21AM EDT990.005.801.154.10-0.90-13.43%217927.86%
GWW240719C010000002024-07-16 2:11PM EDT1,000.001.800.505.30-2.20-55.00%12440.77%
GWW240719C010200002024-07-17 10:16AM EDT1,020.001.030.002.95+0.35+51.47%211746.11%
GWW240719C010300002024-05-30 3:57PM EDT1,030.002.370.004.400.00-2259.85%
GWW240719C010400002024-05-22 2:13PM EDT1,040.004.500.054.800.00-11055.82%
GWW240719C010600002024-05-13 1:54PM EDT1,060.002.800.151.350.00-31452.34%
GWW240719C010800002024-04-15 10:20AM EDT1,080.0014.500.706.200.00-2285.49%
GWW240719C011000002024-03-18 10:05AM EDT1,100.0023.704.8010.600.00-186120.68%
GWW240719C011200002024-04-15 10:10AM EDT1,120.008.200.001.500.00-21279.05%
GWW240719C011400002024-04-15 9:56AM EDT1,140.006.500.001.500.00-16087.28%
GWW240719C011800002024-04-15 10:12AM EDT1,180.003.200.001.500.00-10102.98%
GWW240719C012400002024-01-29 4:44PM EDT1,240.001.151.703.200.00--5151.78%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240719P004000002024-07-10 10:20AM EDT400.000.010.000.100.00--1318.75%
GWW240719P005600002024-03-20 1:32PM EDT560.000.190.004.300.00-22316.75%
GWW240719P006000002024-02-21 1:59PM EDT600.000.740.001.500.00-11240.33%
GWW240719P006400002024-02-02 2:09PM EDT640.003.370.004.700.00-11252.83%
GWW240719P006600002024-03-11 10:05AM EDT660.000.800.004.800.00-11237.74%
GWW240719P006700002024-01-10 4:46PM EDT670.008.100.004.800.00--1229.88%
GWW240719P007000002024-01-25 11:03AM EDT700.006.300.003.500.00-2020195.48%
GWW240719P007100002024-01-19 1:11PM EDT710.008.000.304.800.00-156158201.61%
GWW240719P007200002024-01-26 2:02PM EDT720.006.800.003.900.00-3436184.69%
GWW240719P007300002023-11-17 3:49PM EDT730.0026.5018.1019.300.00-22310.74%
GWW240719P007400002023-11-17 3:50PM EDT740.0029.2020.1021.300.00-43311.04%
GWW240719P007500002023-11-17 3:49PM EDT750.0031.9022.3023.600.00-22311.88%
GWW240719P007600002023-12-29 4:45PM EDT760.0024.1011.6012.300.00-44241.39%
GWW240719P007700002023-11-17 2:39PM EDT770.0039.5027.2028.700.00-11313.70%
GWW240719P007800002024-06-07 12:21PM EDT780.000.500.004.300.00-1314145.48%
GWW240719P007900002024-06-14 9:33AM EDT790.000.600.002.150.00-521122.10%
GWW240719P008000002024-07-15 10:00AM EDT800.000.100.001.500.00-137109.23%
GWW240719P008100002024-02-23 12:23PM EDT810.007.210.554.800.00-16130.81%
GWW240719P008200002024-07-08 3:58PM EDT820.000.530.001.050.00-120792.19%
GWW240719P008300002024-06-28 1:46PM EDT830.001.300.001.050.00-18786.57%
GWW240719P008400002024-06-25 12:44PM EDT840.002.050.001.500.00-16485.79%
GWW240719P008500002024-07-12 9:39AM EDT850.000.760.001.500.00-14379.98%
GWW240719P008600002024-07-15 12:23PM EDT860.000.150.001.050.00-119869.92%
GWW240719P008700002024-07-12 10:05AM EDT870.000.920.001.500.00-215468.46%
GWW240719P008800002024-07-15 11:47AM EDT880.000.760.001.400.00-18761.91%
GWW240719P008900002024-07-15 11:47AM EDT890.000.930.001.500.00-149456.91%
GWW240719P009000002024-07-17 3:37PM EDT900.000.400.001.10+0.31+344.44%1035755.20%
GWW240719P009100002024-07-15 3:56PM EDT910.000.550.001.500.00-4815452.61%
GWW240719P009200002024-07-17 3:36PM EDT920.000.500.051.50-1.00-66.67%16646.09%
GWW240719P009300002024-07-16 12:34PM EDT930.000.510.001.500.00-55939.45%
GWW240719P009400002024-07-17 3:38PM EDT940.001.050.002.55+0.23+28.05%59538.40%
GWW240719P009500002024-07-16 1:03PM EDT950.001.000.251.500.00-71025.60%
GWW240719P009600002024-07-17 3:46PM EDT960.001.801.102.50+0.26+16.88%83422.17%
GWW240719P009700002024-07-17 3:37PM EDT970.004.002.155.70+0.76+23.46%31622.38%
GWW240719P009800002024-07-17 1:01PM EDT980.004.627.2011.80-0.38-7.60%2325.36%
GWW240719P009900002024-07-16 3:53PM EDT990.009.657.0011.600.00---0.00%
GWW240719P010000002024-06-06 2:20PM EDT1,000.00118.2082.2092.000.00-112207.02%
GWW240719P010100002024-05-21 2:00PM EDT1,010.0058.3689.6099.000.00--0210.41%
GWW240719P010200002024-06-24 3:42PM EDT1,020.00106.7342.1048.300.00-1046.88%
GWW240719P010300002024-06-24 3:42PM EDT1,030.00116.7750.6057.100.00-1046.56%
GWW240719P010400002024-04-12 1:24PM EDT1,040.0093.2078.0085.800.00-12113.68%
GWW240719P010600002024-03-27 3:59PM EDT1,060.0068.70127.30136.900.00-77225.01%