Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
673.89+10.39 (+1.57%)
At close: 04:00PM EDT
662.15 -12.21 (-1.81%)
After hours: 04:02PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230421C002600002022-11-02 3:26PM EDT260.00330.00340.00349.300.00--00.00%
GWW230421C002700002022-11-09 1:39PM EDT270.00329.10319.10326.000.00-110.00%
GWW230421C003200002023-02-02 10:46AM EDT320.00338.00374.60384.000.00--0240.72%
GWW230421C004700002022-08-31 9:47AM EDT470.00118.900.000.000.00--00.00%
GWW230421C004800002023-01-19 11:30AM EDT480.0091.00197.00206.000.00-1089.77%
GWW230421C004900002022-08-30 2:01PM EDT490.00100.3045.9052.300.00--10.00%
GWW230421C005100002022-09-28 10:32AM EDT510.0040.1089.1096.000.00-130.00%
GWW230421C005200002023-02-08 4:17PM EDT520.00149.48156.50166.000.00-4072.46%
GWW230421C005300002023-02-07 1:11PM EDT530.00140.35161.50171.000.00-59101.65%
GWW230421C005400002023-02-23 3:41PM EDT540.00124.21132.10141.800.00-1150.95%
GWW230421C005500002023-02-06 1:15PM EDT550.00134.63149.50159.000.00-512105.63%
GWW230421C005600002023-02-06 1:17PM EDT560.00125.52139.90149.000.00-519100.62%
GWW230421C005700002023-03-06 2:30PM EDT570.00137.36103.00112.600.00-11155.86%
GWW230421C005800002023-01-31 2:46PM EDT580.0034.10105.50115.000.00-21766.53%
GWW230421C005900002023-03-13 3:54PM EDT590.0090.9584.5093.800.00-43250.24%
GWW230421C006000002023-02-28 12:20PM EDT600.0085.0075.2084.600.00-33647.60%
GWW230421C006100002023-02-08 10:55AM EDT610.0078.6084.8088.700.00-32762.76%
GWW230421C006200002023-03-06 2:30PM EDT620.0090.0359.5065.700.00-2740.94%
GWW230421C006300002023-02-08 10:55AM EDT630.0062.6366.7071.400.00-3555.88%
GWW230421C006400002023-02-21 4:23PM EDT640.0039.6045.1047.800.00--135.05%
GWW230421C006500002023-03-09 12:43PM EDT650.0060.4037.7040.000.00-1633.20%
GWW230421C006600002023-03-17 3:43PM EDT660.0027.0630.7032.700.00-71231.44%
GWW230421C006700002023-03-20 3:47PM EDT670.0025.0024.2026.30+0.80+3.31%31930.16%
GWW230421C006800002023-03-20 11:56AM EDT680.0020.9018.8020.70+4.90+30.62%11529.11%
GWW230421C006900002023-03-20 11:44AM EDT690.0016.4014.2015.70+3.40+26.15%11427.95%
GWW230421C007000002023-03-20 12:01PM EDT700.0011.2010.5012.00+1.20+12.00%67027.56%
GWW230421C007100002023-03-20 10:05AM EDT710.008.337.509.00-3.88-31.78%3827.26%
GWW230421C007200002023-03-20 9:30AM EDT720.004.405.105.80-2.50-36.23%11025.61%
GWW230421C007300002023-03-08 11:02AM EDT730.009.253.204.000.00-22425.24%
GWW230421C007400002023-03-16 12:50PM EDT740.003.801.402.650.00-1224.84%
GWW230421C007500002023-03-09 12:35PM EDT750.005.200.601.750.00--124.64%
GWW230421C007600002023-03-13 2:55PM EDT760.002.250.104.600.00-3434.67%
GWW230421C007800002023-02-09 11:09AM EDT780.002.400.401.950.00-110231.99%
GWW230421C008200002023-02-17 10:41AM EDT820.001.500.004.400.00-1148.31%
GWW230421C008400002022-10-05 12:09PM EDT840.001.000.004.800.00-1153.69%
GWW230421C008600002022-11-01 3:50PM EDT860.001.800.004.600.00--257.19%
GWW230421C008800002022-12-01 4:03PM EDT880.000.300.004.800.00-2353.08%
GWW230421C009000002022-12-01 4:03PM EDT900.000.250.004.300.00--155.34%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230421P002500002023-03-10 3:33PM EDT250.000.050.000.050.00-10262103.91%
GWW230421P002600002023-02-02 12:53PM EDT260.000.150.000.150.00-238109.38%
GWW230421P002700002023-01-10 2:56PM EDT270.000.250.002.500.00-165146.12%
GWW230421P002900002022-12-21 1:46PM EDT290.000.450.004.600.00--2149.56%
GWW230421P003000002022-12-21 1:19PM EDT300.000.500.004.600.00--0144.12%
GWW230421P003500002022-09-26 9:46AM EDT350.0011.400.000.000.00--150.00%
GWW230421P003700002023-01-04 10:40AM EDT370.001.490.001.300.00-3790.43%
GWW230421P003800002022-11-21 3:25PM EDT380.002.140.204.800.00-11107.68%
GWW230421P004000002023-01-24 11:25AM EDT400.000.700.004.400.00-1296.94%
GWW230421P004200002022-09-21 3:55PM EDT420.0014.9010.3014.300.00--1133.29%
GWW230421P004300002022-09-27 3:02PM EDT430.0021.0311.0014.000.00-20128.71%
GWW230421P004500002023-01-09 1:04PM EDT450.004.660.004.800.00-2279.14%
GWW230421P004600002022-09-27 3:02PM EDT460.0029.9514.9019.400.00-20126.09%
GWW230421P004700002023-01-12 4:40PM EDT470.004.900.004.700.00--3871.59%
GWW230421P004800002023-01-11 4:35PM EDT480.005.600.004.800.00-3368.36%
GWW230421P004900002023-01-19 11:41AM EDT490.008.600.003.900.00-1662.26%
GWW230421P005000002023-02-02 10:33AM EDT500.002.000.004.400.00-1860.38%
GWW230421P005100002022-12-07 12:36PM EDT510.0013.9013.1018.400.00-1497.81%
GWW230421P005200002022-10-31 11:17AM EDT520.0022.6312.5018.200.00-5292.19%
GWW230421P005300002023-03-20 9:30AM EDT530.000.500.004.80-16.60-97.08%1251.47%
GWW230421P005500002023-03-20 12:20PM EDT550.001.220.705.10-17.58-93.51%51054.37%
GWW230421P005600002023-01-24 12:32PM EDT560.0025.201.654.800.00-1249.87%
GWW230421P005700002023-03-20 2:08PM EDT570.001.720.852.85-0.48-21.82%21940.26%
GWW230421P005800002023-03-20 2:08PM EDT580.002.221.702.45-0.33-12.94%2935.63%
GWW230421P005900002023-03-17 3:28PM EDT590.004.800.704.700.00-510738.90%
GWW230421P006000002023-03-20 2:57PM EDT600.003.963.107.60-1.54-28.00%35841.66%
GWW230421P006100002023-03-16 11:16AM EDT610.005.101.355.800.00-1234.15%
GWW230421P006200002023-03-20 1:36PM EDT620.005.103.706.60-2.60-33.77%72231.93%
GWW230421P006300002023-03-20 12:04PM EDT630.008.505.008.20-3.50-29.17%5430.76%
GWW230421P006400002023-03-20 1:46PM EDT640.009.708.7010.30+1.70+21.25%11929.78%
GWW230421P006500002023-03-16 11:59AM EDT650.009.8011.2012.500.00-11028.29%
GWW230421P006600002023-03-20 11:29AM EDT660.0015.3014.1015.50+0.90+6.25%3427.19%
GWW230421P006700002023-03-20 11:16AM EDT670.0019.4317.6019.10-4.57-19.04%12226.05%
GWW230421P006800002023-03-20 11:16AM EDT680.0023.7822.1023.70-2.75-10.37%1325.26%
GWW230421P006900002023-03-20 12:11PM EDT690.0031.3127.4029.10+8.73+38.66%1124.49%
GWW230421P007000002023-03-16 9:42AM EDT700.0041.1033.7035.400.00-1623.86%
GWW230421P007100002023-03-10 2:54PM EDT710.0044.0538.4044.700.00--326.66%
GWW230421P007200002023-01-19 10:31AM EDT720.00151.5042.5051.500.00--024.91%
GWW230421P007300002023-03-14 10:30AM EDT730.0046.8056.4059.400.00--123.74%
GWW230421P007600002022-10-28 9:32AM EDT760.00201.50150.70160.500.00-10125.41%