Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
932.63-18.67 (-1.96%)
At close: 04:00PM EDT
933.00 +0.37 (+0.04%)
After hours: 05:21PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW241115C003900002024-05-09 10:21AM EDT390.00566.37502.30512.000.00-440.00%
GWW241115C004200002024-02-02 4:04PM EDT420.00563.80566.00576.000.00-11164.78%
GWW241115C004900002024-02-02 4:51PM EDT490.00499.20499.00509.000.00-11142.36%
GWW241115C006200002024-05-29 10:39AM EDT620.00301.15285.10293.600.00-110.00%
GWW241115C006800002024-05-13 12:35PM EDT680.00290.98243.00252.000.00-110.00%
GWW241115C007000002023-12-28 3:42PM EDT700.00173.47211.90218.500.00-110.00%
GWW241115C007200002023-11-27 11:05AM EDT720.00149.30158.00163.600.00-110.00%
GWW241115C007400002024-04-15 3:11PM EDT740.00236.37231.00240.100.00-1161.62%
GWW241115C008000002024-07-10 2:09PM EDT800.00123.60144.00153.000.00-64934.51%
GWW241115C008200002024-07-15 3:08PM EDT820.00147.90127.00136.000.00-6654833.04%
GWW241115C008400002024-07-18 10:03AM EDT840.00156.70111.00120.000.00-1101,10631.89%
GWW241115C008600002024-07-18 1:46PM EDT860.00127.7895.20104.700.00-16159630.79%
GWW241115C008800002024-07-18 1:48PM EDT880.00110.9082.4091.000.00-11430230.15%
GWW241115C009000002024-07-17 10:12AM EDT900.00115.2271.3079.000.00-203229.91%
GWW241115C009200002024-07-12 12:27PM EDT920.0055.4058.2066.800.00-27529.08%
GWW241115C009400002024-06-25 11:36AM EDT940.0041.7052.4057.000.00-527128.93%
GWW241115C009600002024-07-16 9:51AM EDT960.0059.5142.9048.000.00-25228.67%
GWW241115C009800002024-07-16 3:04PM EDT980.0063.4034.7039.500.00-22028.16%
GWW241115C010000002024-07-23 10:03AM EDT1,000.0033.7924.3032.600.00-17927.95%
GWW241115C010200002024-07-17 2:53PM EDT1,020.0043.1017.9027.000.00-62027.94%
GWW241115C010400002024-07-16 11:25AM EDT1,040.0032.5013.0021.800.00-37027.69%
GWW241115C010600002024-07-22 1:21PM EDT1,060.0014.639.0017.800.00-1927.70%
GWW241115C010800002024-05-21 12:06PM EDT1,080.0020.006.6013.800.00-10310027.25%
GWW241115C011000002024-06-03 11:19AM EDT1,100.007.003.2010.900.00-2027.12%
GWW241115C011200002024-04-19 1:55PM EDT1,120.0021.406.6014.000.00-697731.47%
GWW241115C011400002024-04-15 1:54PM EDT1,140.0021.506.9012.200.00-21931.97%
GWW241115C011600002024-01-19 2:58PM EDT1,160.009.0015.3018.700.00-444438.77%
GWW241115C011800002024-05-29 12:54PM EDT1,180.003.200.056.600.00-12530.11%
GWW241115C012000002024-04-15 2:05PM EDT1,200.0012.602.858.200.00-161633.41%
GWW241115C012200002024-04-22 9:30AM EDT1,220.008.600.057.900.00-1434.64%
GWW241115C012400002024-04-15 1:55PM EDT1,240.008.900.605.200.00-2132.81%
GWW241115C013000002024-03-01 12:51PM EDT1,300.009.2312.3016.500.00-3348.89%
GWW241115C013200002024-04-19 9:30AM EDT1,320.003.000.054.800.00-1237.50%
GWW241115C013400002024-04-18 9:30AM EDT1,340.002.700.054.900.00-1338.90%
GWW241115C013600002024-02-05 10:30AM EDT1,360.005.500.000.000.00--112.50%
GWW241115C013800002024-03-26 11:38AM EDT1,380.007.780.004.800.00-3041.13%
GWW241115C014000002024-07-11 9:30AM EDT1,400.000.700.054.800.00--142.29%
GWW241115C014200002024-07-11 9:30AM EDT1,420.000.700.054.800.00--143.42%
GWW241115C014400002024-03-26 11:38AM EDT1,440.005.030.004.800.00-3044.53%
GWW241115C014600002024-06-03 9:30AM EDT1,460.000.600.000.000.00-1112.50%
GWW241115C014800002024-06-03 9:30AM EDT1,480.000.600.000.000.00-1012.50%
GWW241115C015200002024-06-03 3:04PM EDT1,520.000.500.004.600.00-4448.38%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW241115P003900002024-01-02 1:10PM EDT390.000.750.004.500.00-1177.99%
GWW241115P005000002023-11-15 11:57AM EDT500.004.873.003.700.00--161.74%
GWW241115P005200002024-04-11 1:10PM EDT520.000.150.004.400.00--154.19%
GWW241115P005400002024-06-11 10:37AM EDT540.000.850.004.400.00-2251.09%
GWW241115P005600002024-06-11 10:39AM EDT560.000.540.004.500.00-2854.91%
GWW241115P005800002024-02-27 1:20PM EDT580.002.400.001.500.00-1142.43%
GWW241115P006000002024-02-29 4:48PM EDT600.002.790.004.800.00-22149.20%
GWW241115P006200002024-01-30 1:22PM EDT620.004.100.600.000.00-1612.50%
GWW241115P006400002024-02-02 10:33AM EDT640.004.100.056.700.00-11346.53%
GWW241115P006600002024-05-30 10:14AM EDT660.002.050.255.700.00-43941.81%
GWW241115P006800002024-06-11 11:40AM EDT680.002.250.054.900.00-12337.53%
GWW241115P007000002024-04-30 9:30AM EDT700.003.000.057.400.00-29538.42%
GWW241115P007200002024-06-25 10:20AM EDT720.005.001.006.900.00-11234.82%
GWW241115P007400002024-02-05 3:03PM EDT740.0011.003.6011.600.00-1337.13%
GWW241115P007600002024-05-29 9:30AM EDT760.005.200.000.000.00-176.25%
GWW241115P007800002024-07-16 9:30AM EDT780.003.900.309.500.00-12328.96%
GWW241115P008000002024-05-09 11:58AM EDT800.007.5011.7018.000.00-12332.82%
GWW241115P008200002024-07-19 10:42AM EDT820.004.005.0014.200.00-25926.73%
GWW241115P008400002024-07-15 11:00AM EDT840.0011.319.2017.300.00-27925.60%
GWW241115P008600002024-07-15 3:47PM EDT860.0014.9015.1022.200.00-26444225.15%
GWW241115P008800002024-07-24 3:07PM EDT880.0022.0021.0029.00-12.20-35.67%11525.19%
GWW241115P009000002024-06-28 12:07PM EDT900.0043.1027.7034.900.00-41924.16%
GWW241115P009200002024-07-23 2:43PM EDT920.0031.0039.8044.000.00-43124.16%
GWW241115P009400002024-07-15 3:33PM EDT940.0040.4049.7054.000.00-44723.98%
GWW241115P009600002024-07-22 3:29PM EDT960.0051.9060.7065.000.00-107623.68%
GWW241115P009800002024-07-22 3:36PM EDT980.0061.9072.6077.000.00-713123.27%
GWW241115P010000002024-07-18 3:00PM EDT1,000.0069.2081.0090.700.00-41023.12%
GWW241115P010200002024-07-17 3:45PM EDT1,020.0071.0095.80105.000.00-4622.70%