Canada markets open in 3 hours 9 minutes

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
988.07+45.29 (+4.80%)
At close: 04:00PM EDT
985.45 -2.62 (-0.27%)
Pre-Market: 05:53AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240719C004000002024-02-02 11:26AM EDT400.00567.00582.00592.000.00-11542.97%
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--20.00%
GWW240719C007300002024-04-25 9:36AM EDT730.00219.50237.00247.000.00--10.00%
GWW240719C007400002023-11-27 11:06AM EDT740.00114.40127.60129.300.00--10.00%
GWW240719C007500002024-02-02 10:42AM EDT750.00208.97240.10250.000.00-44223.76%
GWW240719C007800002023-12-07 12:13PM EDT780.0086.1085.7088.000.00-440.00%
GWW240719C007900002024-07-12 9:42AM EDT790.00136.650.000.000.00-100.00%
GWW240719C008000002024-06-20 2:01PM EDT800.00120.550.000.000.00-500.00%
GWW240719C008100002024-05-08 11:35AM EDT810.00147.7084.4093.000.00-220.00%
GWW240719C008200002024-06-21 10:36AM EDT820.0094.580.000.000.00-3000.00%
GWW240719C008300002024-07-11 1:27PM EDT830.0080.760.000.000.00-1000.00%
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 EDT860.0072.580.000.000.00-10000.00%
GWW240719C008700002024-07-12 10:31AM EDT870.0064.000.000.000.00-1000.00%
GWW240719C008800002024-07-12 11:26AM EDT880.0053.830.000.000.00-300.00%
GWW240719C008900002024-07-10 12:59PM EDT890.0024.200.000.000.00-900.00%
GWW240719C009000002024-07-15 12:15PM EDT900.0044.000.000.000.00-100.00%
GWW240719C009100002024-07-15 12:00PM EDT910.0033.400.000.000.00-10200.00%
GWW240719C009200002024-07-16 3:29PM EDT920.0066.000.000.000.00-100.00%
GWW240719C009300002024-07-16 3:57PM EDT930.0057.500.000.000.00-19500.00%
GWW240719C009400002024-07-16 1:14PM EDT940.0041.050.000.000.00-400.00%
GWW240719C009500002024-07-16 2:52PM EDT950.0036.000.000.000.00-100.00%
GWW240719C009600002024-07-16 1:19PM EDT960.0024.000.000.000.00-25000.00%
GWW240719C009700002024-07-16 1:30PM EDT970.0015.710.000.000.00-2000.00%
GWW240719C009800002024-07-16 1:41PM EDT980.009.400.000.000.00-10400.00%
GWW240719C009900002024-07-16 3:09PM EDT990.006.700.000.000.00-15300.78%
GWW240719C010000002024-07-16 2:11PM EDT1,000.004.003.004.300.00-22425.15%
GWW240719C010200002024-06-07 10:41AM EDT1,020.000.680.004.800.00-111743.86%
GWW240719C010300002024-05-30 3:57PM EDT1,030.002.370.004.400.00-2249.78%
GWW240719C010400002024-05-22 2:13PM EDT1,040.004.500.054.800.00-11058.59%
GWW240719C010600002024-05-13 1:54PM EDT1,060.002.800.151.350.00-31451.21%
GWW240719C010800002024-04-15 10:20AM EDT1,080.0014.500.706.200.00-2276.92%
GWW240719C011000002024-03-18 10:05AM EDT1,100.0023.704.8010.600.00-186111.07%
GWW240719C011200002024-04-15 10:10AM EDT1,120.008.200.001.500.00-21272.49%
GWW240719C011400002024-04-15 9:56AM EDT1,140.006.500.001.500.00-16080.81%
GWW240719C011800002024-04-15 10:12AM EDT1,180.003.200.001.500.00-1096.68%
GWW240719C012400002024-01-29 4:44PM EDT1,240.001.151.703.200.00--5144.63%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240719P004000002024-07-10 10:20AM EDT400.000.010.000.000.00--050.00%
GWW240719P005600002024-03-20 1:32PM EDT560.000.190.004.300.00-22322.85%
GWW240719P006000002024-02-21 1:59PM EDT600.000.740.001.500.00-11245.90%
GWW240719P006400002024-02-02 2:09PM EDT640.003.370.004.700.00-11259.23%
GWW240719P006600002024-03-11 10:05AM EDT660.000.800.004.800.00-11244.21%
GWW240719P006700002024-01-10 4:46PM EDT670.008.100.004.800.00--1236.38%
GWW240719P007000002024-01-25 11:03AM EDT700.006.300.003.500.00-2020201.86%
GWW240719P007100002024-01-19 1:11PM EDT710.008.000.304.800.00-156158208.30%
GWW240719P007200002024-01-26 2:02PM EDT720.006.800.003.900.00-3436191.21%
GWW240719P007300002023-11-17 3:49PM EDT730.0026.5018.1019.300.00-22319.67%
GWW240719P007400002023-11-17 3:50PM EDT740.0029.2020.1021.300.00-43320.18%
GWW240719P007500002023-11-17 3:49PM EDT750.0031.9022.3023.600.00-22321.25%
GWW240719P007600002023-12-29 4:45PM EDT760.0024.1011.6012.300.00-44249.98%
GWW240719P007700002023-11-17 2:39PM EDT770.0039.5027.2028.700.00-11323.55%
GWW240719P007800002024-06-07 12:21PM EDT780.000.500.004.300.00-1314152.34%
GWW240719P007900002024-06-14 9:33AM EDT790.000.600.002.150.00-521128.47%
GWW240719P008000002024-07-15 10:00AM EDT800.000.100.000.000.00-1050.00%
GWW240719P008100002024-02-23 12:23PM EDT810.007.210.554.800.00-16138.06%
GWW240719P008200002024-07-08 3:58PM EDT820.000.530.000.000.00-1050.00%
GWW240719P008300002024-06-28 1:46PM EDT830.001.300.000.000.00-1050.00%
GWW240719P008400002024-06-25 12:44PM EDT840.002.050.000.000.00-1025.00%
GWW240719P008500002024-07-12 9:39AM EDT850.000.760.000.000.00-1025.00%
GWW240719P008600002024-07-15 12:23PM EDT860.000.150.000.000.00-1025.00%
GWW240719P008700002024-07-12 10:05AM EDT870.000.920.000.000.00-2025.00%
GWW240719P008800002024-07-15 11:47AM EDT880.000.760.000.000.00-1025.00%
GWW240719P008900002024-07-15 11:47AM EDT890.000.930.000.000.00-1025.00%
GWW240719P009000002024-07-16 11:36AM EDT900.000.090.000.000.00-1025.00%
GWW240719P009100002024-07-15 3:56PM EDT910.000.550.000.000.00-48025.00%
GWW240719P009200002024-07-16 9:37AM EDT920.001.500.000.000.00-1012.50%
GWW240719P009300002024-07-16 12:34PM EDT930.000.510.000.000.00-5012.50%
GWW240719P009400002024-07-16 12:34PM EDT940.000.820.000.000.00-11012.50%
GWW240719P009500002024-07-16 1:03PM EDT950.001.000.000.000.00-7012.50%
GWW240719P009600002024-07-16 3:12PM EDT960.001.540.000.000.00-806.25%
GWW240719P009700002024-07-16 3:12PM EDT970.003.240.000.000.00-1206.25%
GWW240719P009800002024-07-16 3:53PM EDT980.005.000.000.000.00-501.56%
GWW240719P009900002024-07-16 3:53PM EDT990.009.650.000.000.00---0.00%
GWW240719P010000002024-06-06 2:20PM EDT1,000.00118.2082.2092.000.00-112225.68%
GWW240719P010100002024-05-21 2:00PM EDT1,010.0058.3689.6099.000.00--0229.78%
GWW240719P010200002024-06-24 3:42PM EDT1,020.00106.730.000.000.00-100.00%
GWW240719P010300002024-06-24 3:42PM EDT1,030.00116.770.000.000.00-100.00%
GWW240719P010400002024-04-12 1:24PM EDT1,040.0093.2078.0085.800.00-12141.50%
GWW240719P010600002024-03-27 3:59PM EDT1,060.0068.70127.30136.900.00-77248.16%