W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816C00410000 | 2023-12-22 10:32AM EDT | 410.00 | 422.00 | 470.00 | 479.20 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240816C00420000 | 2024-05-31 4:00PM EDT | 420.00 | 500.10 | 479.00 | 489.00 | 0.00 | - | 2 | 3 | 0.00% |
| GWW240816C00600000 | 2024-01-10 3:28PM EDT | 600.00 | 247.71 | 367.30 | 376.80 | 0.00 | - | - | 1 | 101.77% |
| GWW240816C00640000 | 2024-01-10 3:28PM EDT | 640.00 | 211.58 | 329.00 | 338.60 | 0.00 | - | - | 1 | 101.77% |
| GWW240816C00700000 | 2023-12-12 2:01PM EDT | 700.00 | 156.20 | 168.90 | 171.80 | 0.00 | - | - | 1 | 0.00% |
| GWW240816C00740000 | 2023-12-18 4:13PM EDT | 740.00 | 135.44 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00760000 | 2023-11-17 12:35PM EDT | 760.00 | 99.90 | 111.60 | 115.50 | 0.00 | - | 22 | 20 | 0.00% |
| GWW240816C00800000 | 2024-07-22 11:27AM EDT | 800.00 | 146.99 | 167.00 | 177.00 | 0.00 | - | 48 | 87 | 63.82% |
| GWW240816C00820000 | 2024-07-15 3:11PM EDT | 820.00 | 135.79 | 147.10 | 157.00 | 0.00 | - | 131 | 227 | 57.62% |
| GWW240816C00830000 | 2024-07-25 1:52PM EDT | 830.00 | 133.07 | 137.20 | 147.00 | 0.00 | - | 10 | 5 | 54.54% |
| GWW240816C00840000 | 2024-07-22 11:29AM EDT | 840.00 | 109.70 | 128.00 | 138.00 | 0.00 | - | 100 | 343 | 53.69% |
| GWW240816C00860000 | 2024-07-18 1:48PM EDT | 860.00 | 112.60 | 109.00 | 118.00 | 0.00 | - | 299 | 142 | 47.36% |
| GWW240816C00880000 | 2024-07-25 1:55PM EDT | 880.00 | 87.51 | 90.00 | 98.60 | 0.00 | - | 105 | 43 | 42.10% |
| GWW240816C00900000 | 2024-07-26 11:12AM EDT | 900.00 | 76.93 | 72.00 | 80.20 | -15.64 | -16.90% | 25 | 32 | 38.12% |
| GWW240816C00910000 | 2024-07-26 11:14AM EDT | 910.00 | 69.01 | 64.00 | 72.70 | +21.31 | +44.68% | 85 | 90 | 38.31% |
| GWW240816C00920000 | 2024-07-25 2:54PM EDT | 920.00 | 50.30 | 56.00 | 63.70 | 0.00 | - | 1 | 695 | 35.97% |
| GWW240816C00930000 | 2024-07-22 11:08AM EDT | 930.00 | 35.00 | 48.00 | 56.90 | 0.00 | - | 1 | 530 | 36.16% |
| GWW240816C00940000 | 2024-07-25 12:46PM EDT | 940.00 | 40.32 | 41.00 | 50.10 | 0.00 | - | 2 | 900 | 35.80% |
| GWW240816C00950000 | 2024-07-24 9:55AM EDT | 950.00 | 21.30 | 34.40 | 42.10 | 0.00 | - | 4 | 263 | 33.60% |
| GWW240816C00960000 | 2024-07-25 3:04PM EDT | 960.00 | 36.20 | 32.20 | 35.80 | +8.75 | +31.88% | 1 | 149 | 32.87% |
| GWW240816C00970000 | 2024-07-26 9:40AM EDT | 970.00 | 31.85 | 27.10 | 30.00 | +19.65 | +161.07% | 3 | 275 | 32.14% |
| GWW240816C00980000 | 2024-07-26 12:31PM EDT | 980.00 | 26.55 | 22.20 | 25.40 | +5.70 | +27.34% | 2 | 87 | 32.14% |
| GWW240816C00990000 | 2024-07-26 3:01PM EDT | 990.00 | 18.95 | 17.30 | 21.50 | +2.15 | +12.80% | 1 | 5 | 32.33% |
| GWW240816C01000000 | 2024-07-26 9:39AM EDT | 1,000.00 | 16.15 | 12.30 | 17.60 | +9.25 | +134.06% | 7 | 27 | 31.98% |
| GWW240816C01010000 | 2024-07-26 12:08PM EDT | 1,010.00 | 13.50 | 7.30 | 15.60 | +7.00 | +107.69% | 2 | 29 | 33.30% |
| GWW240816C01020000 | 2024-07-26 12:23PM EDT | 1,020.00 | 10.20 | 5.80 | 10.80 | +5.20 | +104.00% | 2 | 44 | 30.62% |
| GWW240816C01040000 | 2024-07-26 3:41PM EDT | 1,040.00 | 5.69 | 2.40 | 7.90 | -0.71 | -11.09% | 1 | 93 | 32.32% |
| GWW240816C01050000 | 2024-07-16 1:30PM EDT | 1,050.00 | 7.36 | 0.85 | 5.90 | 0.00 | - | 1 | 2 | 31.62% |
| GWW240816C01060000 | 2024-07-16 2:26PM EDT | 1,060.00 | 5.90 | 0.10 | 4.70 | 0.00 | - | 2 | 124 | 31.76% |
| GWW240816C01070000 | 2024-07-17 12:10PM EDT | 1,070.00 | 6.00 | 0.05 | 6.60 | 0.00 | - | - | 1 | 37.78% |
| GWW240816C01080000 | 2024-06-28 12:22PM EDT | 1,080.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 17 | 16 | 36.51% |
| GWW240816C01100000 | 2024-04-10 10:44AM EDT | 1,100.00 | 30.83 | 3.70 | 9.10 | 0.00 | - | - | 1 | 49.39% |
| GWW240816C01110000 | 2024-07-18 9:37AM EDT | 1,110.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 42.69% |
| GWW240816C01120000 | 2024-07-16 10:48AM EDT | 1,120.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 44.48% |
| GWW240816C01140000 | 2024-02-09 10:49AM EDT | 1,140.00 | 9.60 | 11.60 | 15.70 | 0.00 | - | - | 0 | 66.45% |
| GWW240816C01180000 | 2024-04-17 10:18AM EDT | 1,180.00 | 4.42 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 56.44% |
| GWW240816C01260000 | 2024-03-11 11:24AM EDT | 1,260.00 | 2.71 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 71.78% |
| GWW240816C01280000 | 2024-03-06 10:30AM EDT | 1,280.00 | 5.10 | 3.10 | 6.10 | 0.00 | - | 1 | 1 | 72.60% |
| GWW240816C01300000 | 2024-03-26 9:30AM EDT | 1,300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GWW240816C01320000 | 2024-02-14 1:35PM EDT | 1,320.00 | 2.04 | 1.00 | 5.90 | 0.00 | - | 25 | 25 | 74.32% |
| GWW240816C01380000 | 2024-03-13 11:23AM EDT | 1,380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 65.09% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816P00390000 | 2024-01-10 12:44PM EDT | 390.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 187.60% |
| GWW240816P00500000 | 2023-12-05 1:47PM EDT | 500.00 | 2.35 | 1.45 | 1.90 | 0.00 | - | 3 | 3 | 135.11% |
| GWW240816P00560000 | 2023-11-22 12:12PM EDT | 560.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | - | 5 | 132.20% |
| GWW240816P00580000 | 2024-04-17 3:19PM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 114.33% |
| GWW240816P00600000 | 2024-05-13 9:30AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| GWW240816P00620000 | 2024-01-18 11:28AM EDT | 620.00 | 4.00 | 0.55 | 4.20 | 0.00 | - | 5 | 1 | 101.15% |
| GWW240816P00640000 | 2023-11-07 12:10PM EDT | 640.00 | 18.50 | 10.50 | 11.30 | 0.00 | - | - | 1 | 131.94% |
| GWW240816P00660000 | 2023-11-07 3:21PM EDT | 660.00 | 22.10 | 13.10 | 13.90 | 0.00 | - | - | 30 | 131.71% |
| GWW240816P00680000 | 2024-01-02 12:03PM EDT | 680.00 | 14.10 | 2.95 | 9.20 | 0.00 | - | 1 | 5 | 100.62% |
| GWW240816P00700000 | 2024-01-25 2:45PM EDT | 700.00 | 7.60 | 0.85 | 5.50 | 0.00 | - | 1 | 12 | 81.61% |
| GWW240816P00720000 | 2024-07-16 12:30PM EDT | 720.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | 1 | 7 | 66.96% |
| GWW240816P00740000 | 2023-12-22 4:09PM EDT | 740.00 | 25.60 | 13.30 | 14.10 | 0.00 | - | 2 | 0 | 101.44% |
| GWW240816P00760000 | 2024-05-21 3:49PM EDT | 760.00 | 1.60 | 0.55 | 4.20 | 0.00 | - | 1 | 28 | 60.55% |
| GWW240816P00770000 | 2024-06-26 11:26AM EDT | 770.00 | 2.30 | 0.05 | 5.40 | 0.00 | - | - | 10 | 59.49% |
| GWW240816P00780000 | 2024-06-14 12:54PM EDT | 780.00 | 2.80 | 0.35 | 6.00 | 0.00 | - | 1 | 27 | 58.65% |
| GWW240816P00800000 | 2024-07-26 2:00PM EDT | 800.00 | 0.44 | 0.25 | 2.75 | -0.16 | -26.67% | 1 | 354 | 51.47% |
| GWW240816P00820000 | 2024-07-23 12:10PM EDT | 820.00 | 1.15 | 0.05 | 4.80 | 0.00 | - | 1 | 373 | 52.73% |
| GWW240816P00830000 | 2024-07-25 3:57PM EDT | 830.00 | 1.36 | 0.00 | 4.80 | -1.41 | -50.90% | 2 | 4 | 49.82% |
| GWW240816P00840000 | 2024-07-25 11:21AM EDT | 840.00 | 2.45 | 0.05 | 5.70 | 0.00 | - | 1 | 386 | 49.19% |
| GWW240816P00850000 | 2024-07-24 9:30AM EDT | 850.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 44.01% |
| GWW240816P00860000 | 2024-07-16 2:51PM EDT | 860.00 | 1.90 | 0.10 | 4.80 | 0.00 | - | 4 | 555 | 41.10% |
| GWW240816P00870000 | 2024-07-22 3:45PM EDT | 870.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | 5 | 17 | 37.72% |
| GWW240816P00880000 | 2024-07-25 10:10AM EDT | 880.00 | 3.06 | 1.25 | 5.20 | -3.95 | -56.35% | 1 | 528 | 36.13% |
| GWW240816P00890000 | 2024-07-26 2:24PM EDT | 890.00 | 2.90 | 1.20 | 4.60 | -5.90 | -67.05% | 1 | 163 | 31.90% |
| GWW240816P00900000 | 2024-07-24 12:05PM EDT | 900.00 | 7.90 | 2.60 | 7.40 | 0.00 | - | 1 | 76 | 34.11% |
| GWW240816P00910000 | 2024-07-16 3:19PM EDT | 910.00 | 5.65 | 3.60 | 9.20 | 0.00 | - | 1 | 40 | 33.67% |
| GWW240816P00920000 | 2024-07-22 10:56AM EDT | 920.00 | 17.20 | 5.10 | 10.60 | 0.00 | - | 1 | 39 | 32.20% |
| GWW240816P00930000 | 2024-07-19 2:00PM EDT | 930.00 | 20.20 | 7.00 | 13.80 | 0.00 | - | 2 | 53 | 32.70% |
| GWW240816P00940000 | 2024-07-24 2:46PM EDT | 940.00 | 26.10 | 10.60 | 17.70 | 0.00 | - | 2 | 65 | 33.38% |
| GWW240816P00950000 | 2024-07-23 3:36PM EDT | 950.00 | 25.10 | 14.40 | 20.30 | 0.00 | - | 1 | 10 | 31.96% |
| GWW240816P00960000 | 2024-07-22 12:46PM EDT | 960.00 | 34.13 | 20.90 | 25.30 | 0.00 | - | 3 | 86 | 32.70% |
| GWW240816P00970000 | 2024-07-23 12:54PM EDT | 970.00 | 36.40 | 26.00 | 29.60 | 0.00 | - | 10 | 25 | 32.08% |
| GWW240816P00980000 | 2024-07-22 1:09PM EDT | 980.00 | 44.57 | 31.10 | 35.30 | 0.00 | - | 2 | 24 | 32.40% |
| GWW240816P00990000 | 2024-07-17 2:25PM EDT | 990.00 | 33.50 | 36.50 | 41.20 | 0.00 | - | 1 | 2 | 32.38% |
| GWW240816P01000000 | 2024-07-25 2:16PM EDT | 1,000.00 | 51.80 | 42.20 | 48.70 | 0.00 | - | 44 | 62 | 33.63% |
| GWW240816P01020000 | 2024-04-24 3:22PM EDT | 1,020.00 | 87.00 | 60.50 | 67.30 | 0.00 | - | 2 | 5 | 39.23% |
| GWW240816P01040000 | 2024-07-08 11:55AM EDT | 1,040.00 | 124.70 | 71.50 | 80.00 | 0.00 | - | 1 | 1 | 35.97% |
| GWW240816P01340000 | 2024-02-02 10:39AM EDT | 1,340.00 | 410.10 | 354.00 | 363.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.