W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018C00480000 | 2024-06-12 9:31AM EDT | 480.00 | 439.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW241018C00700000 | 2024-09-05 11:28AM EDT | 700.00 | 237.95 | 291.80 | 300.80 | 0.00 | - | 4 | 8 | 64.60% |
| GWW241018C00720000 | 2024-09-03 1:34PM EDT | 720.00 | 249.25 | 271.40 | 280.90 | 0.00 | - | 4 | 8 | 59.47% |
| GWW241018C00740000 | 2024-09-06 11:13AM EDT | 740.00 | 210.75 | 251.50 | 261.00 | 0.00 | - | 4 | 4 | 55.62% |
| GWW241018C00780000 | 2024-08-08 1:32PM EDT | 780.00 | 194.30 | 169.00 | 177.80 | 0.00 | - | - | 1 | 0.00% |
| GWW241018C00800000 | 2024-08-02 10:06AM EDT | 800.00 | 143.54 | 187.30 | 193.80 | 0.00 | - | 65 | 15 | 0.00% |
| GWW241018C00810000 | 2024-09-06 9:40AM EDT | 810.00 | 144.00 | 183.90 | 191.50 | 0.00 | - | 1 | 3 | 54.14% |
| GWW241018C00820000 | 2024-09-03 2:12PM EDT | 820.00 | 147.50 | 173.80 | 181.90 | 0.00 | - | 2 | 27 | 52.45% |
| GWW241018C00830000 | 2024-08-29 3:59PM EDT | 830.00 | 144.80 | 164.20 | 171.80 | 0.00 | - | 3 | 36 | 49.81% |
| GWW241018C00840000 | 2024-09-06 9:40AM EDT | 840.00 | 115.00 | 154.00 | 161.80 | 0.00 | - | 1 | 157 | 47.36% |
| GWW241018C00850000 | 2024-09-06 9:40AM EDT | 850.00 | 106.00 | 146.20 | 152.30 | 0.00 | - | 1 | 25 | 45.77% |
| GWW241018C00860000 | 2024-09-06 10:21AM EDT | 860.00 | 95.54 | 136.50 | 142.80 | 0.00 | - | 60 | 199 | 44.11% |
| GWW241018C00870000 | 2024-09-06 2:17PM EDT | 870.00 | 90.93 | 124.50 | 132.90 | 0.00 | - | 60 | 14 | 41.78% |
| GWW241018C00880000 | 2024-09-13 1:37PM EDT | 880.00 | 128.70 | 115.60 | 123.70 | +34.75 | +36.99% | 50 | 173 | 40.44% |
| GWW241018C00890000 | 2024-08-29 2:38PM EDT | 890.00 | 94.40 | 105.60 | 113.10 | 0.00 | - | 6 | 113 | 37.06% |
| GWW241018C00900000 | 2024-09-13 12:02PM EDT | 900.00 | 107.06 | 97.20 | 104.00 | +17.32 | +19.30% | 1 | 76 | 35.73% |
| GWW241018C00910000 | 2024-07-12 12:37PM EDT | 910.00 | 49.27 | 82.00 | 90.00 | 0.00 | - | 1 | 42 | 27.70% |
| GWW241018C00920000 | 2024-08-27 2:35PM EDT | 920.00 | 63.69 | 77.90 | 86.00 | 0.00 | - | 8 | 145 | 32.89% |
| GWW241018C00930000 | 2024-09-11 1:59PM EDT | 930.00 | 64.57 | 70.70 | 76.80 | 0.00 | - | 3 | 141 | 31.02% |
| GWW241018C00940000 | 2024-09-11 1:23PM EDT | 940.00 | 53.60 | 61.60 | 68.50 | 0.00 | - | 2 | 140 | 29.95% |
| GWW241018C00950000 | 2024-09-11 3:18PM EDT | 950.00 | 51.55 | 51.30 | 59.30 | 0.00 | - | 113 | 349 | 27.76% |
| GWW241018C00960000 | 2024-09-12 3:44PM EDT | 960.00 | 49.72 | 45.80 | 51.60 | 0.00 | - | 60 | 352 | 26.80% |
| GWW241018C00970000 | 2024-09-13 1:31PM EDT | 970.00 | 47.20 | 37.70 | 44.00 | +4.43 | +10.36% | 70 | 358 | 25.62% |
| GWW241018C00980000 | 2024-09-13 1:33PM EDT | 980.00 | 40.38 | 31.40 | 37.20 | +4.45 | +12.39% | 100 | 215 | 24.79% |
| GWW241018C00990000 | 2024-09-13 1:33PM EDT | 990.00 | 33.52 | 27.40 | 28.90 | +6.87 | +25.78% | 35 | 50 | 22.31% |
| GWW241018C01000000 | 2024-09-13 1:42PM EDT | 1,000.00 | 26.20 | 22.20 | 23.50 | +1.30 | +5.22% | 4 | 109 | 21.81% |
| GWW241018C01010000 | 2024-09-13 11:53AM EDT | 1,010.00 | 22.05 | 17.10 | 20.00 | +7.25 | +48.99% | 1 | 6 | 22.41% |
| GWW241018C01020000 | 2024-09-13 11:53AM EDT | 1,020.00 | 17.54 | 12.80 | 16.90 | +10.76 | +158.70% | 1 | 4 | 22.90% |
| GWW241018C01030000 | 2024-09-13 3:49PM EDT | 1,030.00 | 11.03 | 9.70 | 13.70 | -1.28 | -10.40% | 2 | 7 | 22.87% |
| GWW241018C01040000 | 2024-09-11 11:42AM EDT | 1,040.00 | 5.40 | 7.50 | 10.30 | 0.00 | - | 1 | 42 | 22.16% |
| GWW241018C01050000 | 2024-09-10 12:30PM EDT | 1,050.00 | 4.50 | 5.00 | 8.90 | 0.00 | - | 1 | 3 | 23.03% |
| GWW241018C01070000 | 2024-09-03 1:33PM EDT | 1,070.00 | 2.00 | 2.25 | 6.20 | 0.00 | - | 10 | 11 | 24.01% |
| GWW241018C01080000 | 2024-08-30 3:57PM EDT | 1,080.00 | 2.60 | 1.40 | 4.70 | 0.00 | - | 9 | 9 | 23.77% |
| GWW241018C01100000 | 2024-08-14 10:35AM EDT | 1,100.00 | 2.45 | 0.90 | 2.25 | 0.00 | - | 2 | 3 | 22.59% |
| GWW241018C01120000 | 2024-08-23 2:18PM EDT | 1,120.00 | 1.85 | 0.20 | 4.80 | 0.00 | - | 1 | 6 | 30.81% |
| GWW241018C01140000 | 2024-03-28 10:44AM EDT | 1,140.00 | 33.88 | 3.50 | 8.00 | 0.00 | - | 1 | 1 | 39.28% |
| GWW241018C01180000 | 2024-04-15 1:56PM EDT | 1,180.00 | 11.50 | 1.10 | 6.00 | 0.00 | - | - | 1 | 42.37% |
| GWW241018C01200000 | 2024-04-18 9:30AM EDT | 1,200.00 | 7.30 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 43.34% |
| GWW241018C01220000 | 2024-04-18 9:30AM EDT | 1,220.00 | 5.90 | 0.25 | 5.00 | 0.00 | - | - | 1 | 46.12% |
| GWW241018C01240000 | 2024-04-18 9:30AM EDT | 1,240.00 | 4.80 | 0.05 | 4.90 | 0.00 | - | - | 2 | 48.59% |
| GWW241018C01260000 | 2024-04-18 9:30AM EDT | 1,260.00 | 3.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 50.96% |
| GWW241018C01280000 | 2024-04-18 9:30AM EDT | 1,280.00 | 2.80 | 0.05 | 4.80 | 0.00 | - | - | 2 | 53.49% |
| GWW241018C01400000 | 2024-04-11 11:01AM EDT | 1,400.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 58.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018P00480000 | 2024-06-20 9:34AM EDT | 480.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | - | 1 | 119.62% |
| GWW241018P00700000 | 2024-05-22 10:41AM EDT | 700.00 | 2.02 | 0.05 | 5.70 | 0.00 | - | 1 | 0 | 66.44% |
| GWW241018P00780000 | 2024-08-01 1:47PM EDT | 780.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 43.18% |
| GWW241018P00800000 | 2024-09-05 9:30AM EDT | 800.00 | 1.70 | 0.30 | 0.90 | 0.00 | - | 1 | 80 | 36.07% |
| GWW241018P00810000 | 2024-09-10 9:30AM EDT | 810.00 | 1.60 | 0.10 | 3.00 | 0.00 | - | 1 | 18 | 42.96% |
| GWW241018P00820000 | 2024-09-10 9:30AM EDT | 820.00 | 1.65 | 0.15 | 1.50 | 0.00 | - | 1 | 36 | 35.56% |
| GWW241018P00830000 | 2024-09-11 9:30AM EDT | 830.00 | 1.75 | 0.20 | 1.25 | 0.00 | - | 1 | 13 | 32.58% |
| GWW241018P00840000 | 2024-09-11 9:30AM EDT | 840.00 | 1.90 | 0.30 | 1.30 | 0.00 | - | 1 | 44 | 30.98% |
| GWW241018P00850000 | 2024-09-12 9:30AM EDT | 850.00 | 1.90 | 0.35 | 1.95 | 0.00 | - | 1 | 5 | 31.57% |
| GWW241018P00860000 | 2024-09-12 9:30AM EDT | 860.00 | 2.15 | 0.65 | 1.75 | 0.00 | - | 2 | 19 | 28.99% |
| GWW241018P00870000 | 2024-09-12 9:30AM EDT | 870.00 | 2.50 | 0.60 | 2.00 | 0.00 | - | 1 | 271 | 27.88% |
| GWW241018P00880000 | 2024-09-12 9:30AM EDT | 880.00 | 2.90 | 1.15 | 2.60 | 0.00 | - | 1 | 216 | 27.56% |
| GWW241018P00890000 | 2024-09-10 9:30AM EDT | 890.00 | 4.70 | 1.30 | 2.95 | 0.00 | - | 1 | 412 | 26.36% |
| GWW241018P00900000 | 2024-09-05 2:55PM EDT | 900.00 | 11.30 | 1.80 | 3.50 | 0.00 | - | 2 | 35 | 25.43% |
| GWW241018P00910000 | 2024-08-07 3:32PM EDT | 910.00 | 17.30 | 9.30 | 13.30 | 0.00 | - | 6 | 24 | 36.94% |
| GWW241018P00920000 | 2024-09-13 9:32AM EDT | 920.00 | 4.00 | 3.10 | 5.20 | -16.00 | -80.00% | 1 | 27 | 23.91% |
| GWW241018P00930000 | 2024-09-05 3:27PM EDT | 930.00 | 23.20 | 2.95 | 7.60 | 0.00 | - | 10 | 51 | 24.78% |
| GWW241018P00940000 | 2024-09-06 1:03PM EDT | 940.00 | 22.19 | 4.30 | 8.90 | 0.00 | - | 2 | 11 | 23.75% |
| GWW241018P00950000 | 2024-09-10 11:50AM EDT | 950.00 | 16.50 | 6.20 | 10.10 | 0.00 | - | 1 | 51 | 22.35% |
| GWW241018P00960000 | 2024-09-09 11:06AM EDT | 960.00 | 19.80 | 9.20 | 11.50 | 0.00 | - | 17 | 65 | 20.88% |
| GWW241018P00970000 | 2024-09-12 1:40PM EDT | 970.00 | 14.80 | 11.70 | 14.30 | 0.00 | - | 3 | 21 | 20.40% |
| GWW241018P00980000 | 2024-09-13 1:38PM EDT | 980.00 | 14.40 | 12.30 | 17.30 | -13.71 | -48.77% | 1 | 23 | 19.62% |
| GWW241018P00990000 | 2024-09-13 1:39PM EDT | 990.00 | 17.95 | 20.10 | 21.60 | -8.15 | -31.23% | 1 | 16 | 19.43% |
| GWW241018P01000000 | 2024-09-13 3:15PM EDT | 1,000.00 | 25.70 | 24.10 | 26.40 | -1.90 | -6.88% | 8 | 12 | 19.10% |
| GWW241018P01020000 | 2024-09-12 3:44PM EDT | 1,020.00 | 34.80 | 33.80 | 41.40 | 0.00 | - | 3 | 10 | 21.43% |
| GWW241018P01030000 | 2024-09-10 3:21PM EDT | 1,030.00 | 60.72 | 40.60 | 45.70 | 0.00 | - | 5 | 3 | 18.90% |
| GWW241018P01050000 | 2024-08-27 2:31PM EDT | 1,050.00 | 82.31 | 55.50 | 63.70 | 0.00 | - | - | 0 | 21.50% |
| GWW241018P01070000 | 2024-09-10 9:30AM EDT | 1,070.00 | 97.43 | 73.30 | 79.80 | 0.00 | - | 1 | 1 | 20.28% |
© 2024 Yahoo. All rights reserved.