Canada markets open in 1 hour 40 minutes

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
957.36-17.46 (-1.79%)
At close: 04:00PM EDT
957.36 0.00 (0.00%)
After hours: 06:10PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240816C004100002023-12-22 10:32AM EDT410.00422.00470.00479.200.00-100.00%
GWW240816C004200002024-05-31 4:00PM EDT420.00500.10479.00489.000.00-230.00%
GWW240816C006000002024-01-10 3:28PM EDT600.00247.71367.30376.800.00--1133.97%
GWW240816C006400002024-01-10 3:28PM EDT640.00211.58329.00338.600.00--1123.30%
GWW240816C007000002023-12-12 2:01PM EDT700.00156.20168.90171.800.00--10.00%
GWW240816C007400002023-12-18 4:13PM EDT740.00135.44153.00162.000.00-110.00%
GWW240816C007600002023-11-17 12:35PM EDT760.0099.90111.60115.500.00-22200.00%
GWW240816C008000002024-07-15 3:08PM EDT800.00152.820.000.000.00-66900.00%
GWW240816C008200002024-07-15 3:11PM EDT820.00135.790.000.000.00-1312270.00%
GWW240816C008300002024-07-11 1:27PM EDT830.0088.760.000.000.00--100.00%
GWW240816C008400002024-07-18 10:07AM EDT840.00145.000.000.000.00-4003960.00%
GWW240816C008600002024-07-18 1:48PM EDT860.00112.600.000.000.00-2991420.00%
GWW240816C008800002024-07-11 1:29PM EDT880.0048.420.000.000.00-12060.00%
GWW240816C009000002024-07-16 3:23PM EDT900.0092.570.000.000.00-2320.00%
GWW240816C009100002024-07-15 11:59AM EDT910.0047.700.000.000.00-56900.00%
GWW240816C009200002024-07-16 3:53PM EDT920.0077.000.000.000.00-26950.00%
GWW240816C009300002024-07-16 10:33AM EDT930.0055.900.000.000.00-815300.00%
GWW240816C009400002024-07-18 11:15AM EDT940.0047.500.000.000.00-29000.00%
GWW240816C009500002024-07-18 3:59PM EDT950.0033.300.000.000.00-1311900.00%
GWW240816C009600002024-07-18 12:46PM EDT960.0032.600.000.000.00-201410.20%
GWW240816C009700002024-07-18 1:47PM EDT970.0029.100.000.000.00-32720.78%
GWW240816C009800002024-07-18 1:47PM EDT980.0024.500.000.000.00-2861.56%
GWW240816C009900002024-07-17 11:20AM EDT990.0028.600.000.000.00--33.13%
GWW240816C010000002024-07-18 3:49PM EDT1,000.0014.150.000.000.00-2213.13%
GWW240816C010100002024-07-16 12:43PM EDT1,010.0016.630.000.000.00--13.13%
GWW240816C010200002024-07-18 2:37PM EDT1,020.008.820.000.000.00-8466.25%
GWW240816C010400002024-07-16 12:24PM EDT1,040.006.400.000.000.00-1936.25%
GWW240816C010500002024-07-16 1:30PM EDT1,050.007.360.000.000.00-126.25%
GWW240816C010600002024-07-16 2:26PM EDT1,060.005.900.000.000.00-21246.25%
GWW240816C010700002024-07-17 12:10PM EDT1,070.006.000.000.000.00--16.25%
GWW240816C010800002024-06-28 12:22PM EDT1,080.000.900.000.000.00-17166.25%
GWW240816C011000002024-04-10 10:44AM EDT1,100.0030.833.709.100.00--145.14%
GWW240816C011100002024-07-18 9:37AM EDT1,110.000.900.000.000.00-1012.50%
GWW240816C011200002024-07-16 10:48AM EDT1,120.000.600.000.000.00-1712.50%
GWW240816C011400002024-02-09 10:49AM EDT1,140.009.6011.6015.700.00--059.78%
GWW240816C011800002024-04-17 10:18AM EDT1,180.004.420.004.800.00-41350.62%
GWW240816C012600002024-03-11 11:24AM EDT1,260.002.714.606.100.00-1263.62%
GWW240816C012800002024-03-06 10:30AM EDT1,280.005.103.106.100.00-1164.23%
GWW240816C013000002024-03-26 9:30AM EDT1,300.004.200.000.000.00-1225.00%
GWW240816C013200002024-02-14 1:35PM EDT1,320.002.041.005.900.00-252565.56%
GWW240816C013800002024-03-13 11:23AM EDT1,380.001.500.001.500.00--157.28%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240816P003900002024-01-10 12:44PM EDT390.000.350.004.300.00-13157.79%
GWW240816P005000002023-12-05 1:47PM EDT500.002.351.451.900.00-33113.09%
GWW240816P005600002023-11-22 12:12PM EDT560.004.903.704.100.00--5110.39%
GWW240816P005800002024-04-17 3:19PM EDT580.000.800.004.800.00-2395.29%
GWW240816P006000002024-05-13 9:30AM EDT600.000.400.000.000.00-31225.00%
GWW240816P006200002024-01-18 11:28AM EDT620.004.000.554.200.00-5184.02%
GWW240816P006400002023-11-07 12:10PM EDT640.0018.5010.5011.300.00--1109.77%
GWW240816P006600002023-11-07 3:21PM EDT660.0022.1013.1013.900.00--30109.47%
GWW240816P006800002024-01-02 12:03PM EDT680.0014.102.959.200.00-1583.25%
GWW240816P007000002024-01-25 2:45PM EDT700.007.600.855.500.00-11267.24%
GWW240816P007200002024-07-16 12:30PM EDT720.000.300.000.000.00-1725.00%
GWW240816P007400002023-12-22 4:09PM EDT740.0025.6013.3014.100.00-2083.52%
GWW240816P007600002024-05-21 3:49PM EDT760.001.600.554.200.00-12855.74%
GWW240816P007700002024-06-26 11:26AM EDT770.002.300.000.000.00--1012.50%
GWW240816P007800002024-06-14 12:54PM EDT780.002.800.356.000.00-12755.46%
GWW240816P008000002024-07-09 3:56PM EDT800.002.900.000.000.00-831912.50%
GWW240816P008200002024-06-26 1:54PM EDT820.007.000.000.000.00-137312.50%
GWW240816P008300002024-07-16 10:34AM EDT830.001.620.000.000.00--312.50%
GWW240816P008400002024-07-16 9:49AM EDT840.002.000.000.000.00-638712.50%
GWW240816P008500002024-07-11 12:02PM EDT850.008.450.000.000.00-2106.25%
GWW240816P008600002024-07-16 2:51PM EDT860.001.900.000.000.00-45556.25%
GWW240816P008700002024-07-18 9:48AM EDT870.002.180.000.000.00-5116.25%
GWW240816P008800002024-07-18 3:37PM EDT880.005.400.000.000.00-285286.25%
GWW240816P008900002024-07-17 1:36PM EDT890.003.700.000.000.00-1521636.25%
GWW240816P009000002024-07-17 3:00PM EDT900.005.000.000.000.00-1766.25%
GWW240816P009100002024-07-16 3:19PM EDT910.005.650.000.000.00-1403.13%
GWW240816P009200002024-07-18 3:32PM EDT920.0013.300.000.000.00-1403.13%
GWW240816P009300002024-07-18 11:30AM EDT930.0011.600.000.000.00-1521.56%
GWW240816P009400002024-07-18 3:30PM EDT940.0019.400.000.000.00-4641.56%
GWW240816P009500002024-07-16 10:33AM EDT950.0017.300.000.000.00-1100.78%
GWW240816P009600002024-07-18 3:58PM EDT960.0030.100.000.000.00-3750.00%
GWW240816P009700002024-07-18 1:47PM EDT970.0029.300.000.000.00-5150.00%
GWW240816P009800002024-07-17 3:00PM EDT980.0028.600.000.000.00-5240.00%
GWW240816P009900002024-07-17 2:25PM EDT990.0033.500.000.000.00-120.00%
GWW240816P010000002024-07-17 10:21AM EDT1,000.0034.300.000.000.00-18190.00%
GWW240816P010200002024-04-24 3:22PM EDT1,020.0087.0060.5067.300.00-2521.65%
GWW240816P010400002024-07-08 11:55AM EDT1,040.00124.700.000.000.00-110.00%
GWW240816P013400002024-02-02 10:39AM EDT1,340.00410.10354.00363.800.00-100.00%