Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
604.25-0.07 (-0.01%)
At close: 01:00PM EST
610.20 +6.09 (+1.01%)
After hours: 01:22PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW221216C002300002022-11-09 3:41PM EST230.00361.75370.00379.900.00-30180.18%
GWW221216C002400002022-11-09 9:34AM EST240.00357.14360.00369.900.00-10172.75%
GWW221216C002500002022-11-08 3:44PM EST250.00354.39350.00359.900.00--0165.63%
GWW221216C002600002022-11-08 3:51PM EST260.00343.85340.10350.000.00--0161.77%
GWW221216C002700002022-11-09 9:43AM EST270.00326.20330.00339.900.00-20152.25%
GWW221216C002800002022-11-08 3:15PM EST280.00322.90320.10330.000.00--0148.63%
GWW221216C002900002022-11-08 3:44PM EST290.00314.34310.20320.000.00--0143.70%
GWW221216C003000002022-10-28 8:32AM EST300.00260.00300.10310.000.00-10136.43%
GWW221216C003500002022-06-27 11:38AM EST350.00125.30141.00146.400.00-110.00%
GWW221216C003800002022-07-26 11:37AM EST380.00106.30198.90206.700.00-110.00%
GWW221216C003900002022-07-06 1:33PM EST390.0093.30167.20175.700.00-100.00%
GWW221216C004200002022-07-26 11:37AM EST420.0073.50160.70169.400.00--10.00%
GWW221216C004400002022-10-19 9:01AM EST440.0092.090.000.000.00-450.00%
GWW221216C004600002022-05-15 11:11PM EST460.0051.7059.5060.500.00--30.00%
GWW221216C004700002022-07-25 2:59PM EST470.0042.90116.30122.400.00-160.00%
GWW221216C004800002022-08-03 11:11AM EST480.0078.8098.20101.000.00-180.00%
GWW221216C004900002022-11-02 11:10AM EST490.00107.50111.20120.900.00-11555.58%
GWW221216C005000002022-10-20 9:28AM EST500.0036.4094.50103.500.00-2120.00%
GWW221216C005100002022-10-14 9:40AM EST510.0029.9377.6085.200.00-230.00%
GWW221216C005200002022-10-21 9:41AM EST520.0023.5075.7084.500.00-1829.59%
GWW221216C005300002022-10-19 11:25AM EST530.0024.0766.4075.000.00-102431.75%
GWW221216C005400002022-11-18 12:12PM EST540.0060.5562.9072.000.00-1053.68%
GWW221216C005500002022-11-09 10:05AM EST550.0058.9053.5063.000.00-10050.53%
GWW221216C005600002022-11-02 10:53AM EST560.0048.5547.4051.200.00-5040.38%
GWW221216C005700002022-11-18 12:12PM EST570.0035.6038.5042.900.00-1038.45%
GWW221216C005800002022-11-22 10:55AM EST580.0032.4030.1034.700.00-20035.86%
GWW221216C005900002022-11-22 11:55AM EST590.0024.4823.9025.300.00-1030.19%
GWW221216C006000002022-11-22 2:51PM EST600.0020.0017.4018.700.00-6028.62%
GWW221216C006100002022-11-23 10:07AM EST610.0015.1012.0013.100.00-2027.21%
GWW221216C006200002022-11-22 1:38PM EST620.008.707.608.600.00-1025.94%
GWW221216C006300002022-11-23 10:00AM EST630.004.802.706.700.00-1027.90%
GWW221216C006400002022-11-25 12:16PM EST640.003.201.154.90-1.30-28.89%7028.85%
GWW221216C006500002022-11-21 12:14PM EST650.003.751.054.300.00-2031.75%
GWW221216C006600002022-11-22 12:31PM EST660.001.100.054.800.00-4037.23%
GWW221216C007100002022-11-17 1:04PM EST710.000.150.000.500.00--034.20%
GWW221216C007800002022-11-02 1:51PM EST780.000.300.004.800.00-2065.74%
GWW221216C008000002022-11-21 2:36PM EST800.000.050.000.500.00-1054.25%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW221216P002300002022-07-18 1:16PM EST230.001.000.004.300.00--1213.79%
GWW221216P002400002022-06-17 2:00PM EST240.002.051.151.500.00-11189.55%
GWW221216P003100002022-07-28 9:38AM EST310.002.400.004.600.00--0155.05%
GWW221216P003200002022-09-26 8:54AM EST320.001.350.004.500.00--2147.95%
GWW221216P003400002022-06-24 11:05AM EST340.007.304.705.200.00-47165159.28%
GWW221216P003500002022-11-25 11:26AM EST350.000.050.004.30-0.05-50.00%120128.47%
GWW221216P003600002022-07-27 10:47AM EST360.006.400.004.800.00-100130125.28%
GWW221216P003700002022-07-29 10:18AM EST370.003.900.004.800.00-521119.56%
GWW221216P003800002022-11-16 3:42PM EST380.000.400.004.300.00-130111.60%
GWW221216P003900002022-11-16 2:35PM EST390.000.450.004.300.00-100106.23%
GWW221216P004000002022-11-17 3:01PM EST400.000.100.000.550.00-32073.29%
GWW221216P004100002022-11-17 3:57PM EST410.000.200.000.500.00-12068.51%
GWW221216P004200002022-11-23 10:12AM EST420.000.050.004.300.00-11090.82%
GWW221216P004300002022-10-28 11:37AM EST430.002.200.004.300.00-1085.88%
GWW221216P004400002022-07-29 9:28AM EST440.008.502.407.200.00-1297.29%
GWW221216P004500002022-07-29 9:28AM EST450.009.704.108.800.00-13299.44%
GWW221216P004600002022-08-01 1:09PM EST460.0010.807.3013.300.00-12108.27%
GWW221216P004700002022-10-31 9:50AM EST470.002.400.004.500.00-2067.58%
GWW221216P004800002022-10-28 2:24PM EST480.003.650.003.800.00-1060.69%
GWW221216P004900002022-10-28 2:24PM EST490.004.900.003.900.00-1056.57%
GWW221216P005000002022-11-16 9:48AM EST500.001.620.201.050.00-5045.87%
GWW221216P005100002022-11-21 2:48PM EST510.000.820.204.300.00-4058.55%
GWW221216P005200002022-11-21 10:17AM EST520.003.700.004.500.00-1054.30%
GWW221216P005300002022-11-22 11:47AM EST530.001.700.454.800.00-1050.29%
GWW221216P005400002022-11-25 10:54AM EST540.001.501.255.30+0.49+48.51%1046.74%
GWW221216P005500002022-11-23 9:30AM EST550.002.881.355.700.00-1042.63%
GWW221216P005600002022-11-23 11:37AM EST560.000.152.607.400.00-2041.48%
GWW221216P005700002022-11-22 1:34PM EST570.005.102.305.500.00-7031.28%
GWW221216P005800002022-11-25 10:08AM EST580.005.002.806.90-2.40-32.43%17028.64%
GWW221216P005900002022-11-21 12:15PM EST590.0011.308.109.300.00-12026.94%
GWW221216P006000002022-11-23 10:39AM EST600.0011.9011.7012.800.00-1025.74%
GWW221216P006100002022-11-22 1:01PM EST610.0019.7016.2017.300.00-1024.52%
GWW221216P006200002022-06-10 10:24AM EST620.00136.90141.70148.900.00--0237.56%