W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240920C00820000 | 2024-08-01 12:58PM EDT | 820.00 | 109.70 | 163.60 | 170.40 | 0.00 | - | - | 0 | 0.00% |
| GWW240920C00850000 | 2024-09-04 11:55AM EDT | 850.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240920C00880000 | 2024-08-09 12:22PM EDT | 880.00 | 103.78 | 67.80 | 74.40 | 0.00 | - | 80 | 16 | 0.00% |
| GWW240920C00890000 | 2024-08-01 11:38AM EDT | 890.00 | 55.00 | 94.50 | 101.30 | 0.00 | - | - | 1 | 0.00% |
| GWW240920C00900000 | 2024-09-04 11:55AM EDT | 900.00 | 53.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240920C00910000 | 2024-08-09 3:40PM EDT | 910.00 | 75.48 | 40.00 | 47.30 | 0.00 | - | 45 | 35 | 0.00% |
| GWW240920C00920000 | 2024-09-16 9:32AM EDT | 920.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240920C00930000 | 2024-09-09 10:52AM EDT | 930.00 | 48.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| GWW240920C00940000 | 2024-09-11 3:18PM EDT | 940.00 | 50.17 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| GWW240920C00950000 | 2024-09-19 3:55PM EDT | 950.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240920C00960000 | 2024-09-13 2:38PM EDT | 960.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| GWW240920C00970000 | 2024-09-19 3:49PM EDT | 970.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240920C00980000 | 2024-09-18 1:51PM EDT | 980.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240920C00990000 | 2024-09-18 10:41AM EDT | 990.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GWW240920C01000000 | 2024-09-19 10:42AM EDT | 1,000.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240920C01010000 | 2024-09-19 2:15PM EDT | 1,010.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240920C01020000 | 2024-09-19 2:15PM EDT | 1,020.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GWW240920C01030000 | 2024-09-19 3:38PM EDT | 1,030.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240920C01040000 | 2024-08-29 2:18PM EDT | 1,040.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240920C01050000 | 2024-09-12 11:02AM EDT | 1,050.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GWW240920C01060000 | 2024-09-18 9:53AM EDT | 1,060.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240920C01070000 | 2024-07-30 2:27PM EDT | 1,070.00 | 6.60 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 39.94% |
| GWW240920C01080000 | 2024-08-16 12:56PM EDT | 1,080.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 56.89% |
| GWW240920C01090000 | 2024-08-21 3:04PM EDT | 1,090.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GWW240920C01100000 | 2024-07-19 9:30AM EDT | 1,100.00 | 3.40 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 94.38% |
| GWW240920C01110000 | 2024-07-19 9:30AM EDT | 1,110.00 | 2.75 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 103.22% |
| GWW240920C01120000 | 2024-07-19 9:30AM EDT | 1,120.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 89.65% |
| GWW240920C01140000 | 2024-07-31 3:43PM EDT | 1,140.00 | 2.26 | 0.00 | 1.50 | 0.00 | - | - | 1 | 104.79% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240920P00770000 | 2024-08-08 11:20AM EDT | 770.00 | 2.46 | 0.00 | 1.40 | 0.00 | - | - | 60 | 259.86% |
| GWW240920P00790000 | 2024-08-09 10:36AM EDT | 790.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | - | 28 | 240.92% |
| GWW240920P00800000 | 2024-08-22 9:30AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240920P00810000 | 2024-08-01 3:31PM EDT | 810.00 | 1.08 | 0.00 | 1.50 | 0.00 | - | - | 10 | 222.12% |
| GWW240920P00820000 | 2024-08-05 9:43AM EDT | 820.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| GWW240920P00860000 | 2024-09-18 3:29PM EDT | 860.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240920P00870000 | 2024-09-03 3:50PM EDT | 870.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240920P00880000 | 2024-09-17 12:54PM EDT | 880.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GWW240920P00890000 | 2024-09-09 9:30AM EDT | 890.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GWW240920P00900000 | 2024-09-19 9:50AM EDT | 900.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240920P00910000 | 2024-09-19 9:50AM EDT | 910.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240920P00920000 | 2024-09-13 2:49PM EDT | 920.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240920P00930000 | 2024-09-11 2:33PM EDT | 930.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240920P00940000 | 2024-09-09 10:26AM EDT | 940.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GWW240920P00950000 | 2024-09-18 12:56PM EDT | 950.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GWW240920P00960000 | 2024-09-18 12:49PM EDT | 960.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GWW240920P00970000 | 2024-09-17 11:08AM EDT | 970.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GWW240920P00980000 | 2024-09-16 12:09PM EDT | 980.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GWW240920P00990000 | 2024-09-18 9:32AM EDT | 990.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240920P01000000 | 2024-09-18 3:35PM EDT | 1,000.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GWW240920P01010000 | 2024-09-19 3:42PM EDT | 1,010.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GWW240920P01020000 | 2024-09-19 3:50PM EDT | 1,020.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.