W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220C00480000 | 2024-03-08 10:31AM EDT | 480.00 | 524.10 | 539.00 | 548.70 | 0.00 | - | 1 | 3 | 148.38% |
| GWW241220C00500000 | 2024-03-08 12:17PM EDT | 500.00 | 508.20 | 519.00 | 529.00 | 0.00 | - | 1 | 1 | 141.82% |
| GWW241220C00540000 | 2024-08-09 9:57AM EDT | 540.00 | 430.30 | 408.00 | 416.50 | 0.00 | - | 4 | 4 | 0.00% |
| GWW241220C00670000 | 2024-05-20 3:23PM EDT | 670.00 | 303.90 | 264.00 | 273.90 | 0.00 | - | 1 | 1 | 0.00% |
| GWW241220C00700000 | 2024-05-14 9:30AM EDT | 700.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GWW241220C00710000 | 2024-05-14 9:30AM EDT | 710.00 | 261.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW241220C00720000 | 2024-02-23 10:35AM EDT | 720.00 | 267.70 | 326.10 | 336.00 | 0.00 | - | 1 | 1 | 100.92% |
| GWW241220C00770000 | 2024-08-06 12:17PM EDT | 770.00 | 207.40 | 175.00 | 181.70 | 0.00 | - | - | 1 | 0.00% |
| GWW241220C00810000 | 2024-05-29 9:47AM EDT | 810.00 | 138.10 | 123.30 | 132.00 | 0.00 | - | - | 4 | 0.00% |
| GWW241220C00820000 | 2024-08-02 10:06AM EDT | 820.00 | 134.91 | 173.00 | 179.50 | 0.00 | - | 65 | 65 | 43.52% |
| GWW241220C00830000 | 2024-09-06 1:09PM EDT | 830.00 | 137.20 | 152.00 | 160.10 | 0.00 | - | 1 | 1 | 34.94% |
| GWW241220C00840000 | 2024-08-19 2:10PM EDT | 840.00 | 136.20 | 146.90 | 151.20 | 0.00 | - | 6 | 670 | 34.04% |
| GWW241220C00850000 | 2024-08-09 3:46PM EDT | 850.00 | 143.97 | 114.10 | 120.50 | 0.00 | - | 150 | 215 | 0.00% |
| GWW241220C00860000 | 2024-08-19 2:10PM EDT | 860.00 | 118.80 | 129.50 | 133.80 | 0.00 | - | 4 | 312 | 32.36% |
| GWW241220C00870000 | 2024-07-10 2:10PM EDT | 870.00 | 79.10 | 127.70 | 135.00 | 0.00 | - | 2 | 106 | 37.55% |
| GWW241220C00880000 | 2024-09-05 10:45AM EDT | 880.00 | 85.05 | 109.00 | 117.80 | 0.00 | - | 25 | 225 | 31.28% |
| GWW241220C00890000 | 2024-08-29 12:07PM EDT | 890.00 | 110.00 | 101.40 | 109.60 | 0.00 | - | 1 | 1 | 30.48% |
| GWW241220C00900000 | 2024-09-09 10:54AM EDT | 900.00 | 97.10 | 104.20 | 111.00 | +34.60 | +55.28% | 68 | 11 | 34.98% |
| GWW241220C00910000 | 2024-04-15 12:43PM EDT | 910.00 | 117.20 | 96.90 | 106.00 | 0.00 | - | 1 | 92 | 35.59% |
| GWW241220C00920000 | 2024-09-04 11:12AM EDT | 920.00 | 67.71 | 79.70 | 87.00 | 0.00 | - | 1 | 20 | 28.68% |
| GWW241220C00930000 | 2024-08-12 3:54PM EDT | 930.00 | 72.65 | 72.70 | 79.00 | 0.00 | - | 1 | 8 | 27.62% |
| GWW241220C00940000 | 2024-09-04 12:26PM EDT | 940.00 | 54.39 | 66.10 | 74.60 | 0.00 | - | 4 | 78 | 28.31% |
| GWW241220C00950000 | 2024-09-03 3:57PM EDT | 950.00 | 56.00 | 60.30 | 67.00 | 0.00 | - | 1 | 312 | 27.24% |
| GWW241220C00960000 | 2024-09-03 3:56PM EDT | 960.00 | 49.90 | 55.30 | 61.50 | 0.00 | - | 1 | 8 | 27.08% |
| GWW241220C00970000 | 2024-09-03 3:55PM EDT | 970.00 | 45.10 | 50.80 | 55.60 | 0.00 | - | 1 | 8 | 26.60% |
| GWW241220C00980000 | 2024-08-19 2:54PM EDT | 980.00 | 37.65 | 45.90 | 49.20 | 0.00 | - | 4 | 44 | 25.74% |
| GWW241220C00990000 | 2024-09-03 3:01PM EDT | 990.00 | 35.35 | 40.90 | 45.60 | 0.00 | - | 3 | 12 | 26.10% |
| GWW241220C01000000 | 2024-09-03 3:01PM EDT | 1,000.00 | 31.25 | 35.90 | 41.70 | 0.00 | - | 1 | 27 | 26.17% |
| GWW241220C01010000 | 2024-04-05 3:30PM EDT | 1,010.00 | 99.00 | 37.80 | 44.00 | 0.00 | - | 1 | 1 | 29.18% |
| GWW241220C01020000 | 2024-07-18 3:51PM EDT | 1,020.00 | 37.50 | 24.20 | 31.00 | 0.00 | - | 1 | 1 | 24.45% |
| GWW241220C01030000 | 2024-05-06 10:41AM EDT | 1,030.00 | 34.90 | 13.00 | 18.90 | 0.00 | - | - | 1 | 19.67% |
| GWW241220C01040000 | 2024-04-25 11:00AM EDT | 1,040.00 | 37.20 | 34.60 | 41.00 | 0.00 | - | 1 | 10 | 32.83% |
| GWW241220C01050000 | 2024-03-21 2:43PM EDT | 1,050.00 | 89.00 | 37.20 | 44.80 | 0.00 | - | 1 | 1 | 36.35% |
| GWW241220C01060000 | 2024-08-22 2:29PM EDT | 1,060.00 | 21.00 | 14.00 | 21.10 | 0.00 | - | 20 | 27 | 25.19% |
| GWW241220C01070000 | 2024-05-13 3:29PM EDT | 1,070.00 | 26.25 | 12.10 | 19.00 | 0.00 | - | 2 | 2 | 25.28% |
| GWW241220C01080000 | 2024-05-13 3:29PM EDT | 1,080.00 | 23.47 | 9.60 | 17.80 | 0.00 | - | 2 | 6 | 25.82% |
| GWW241220C01090000 | 2024-07-18 1:06PM EDT | 1,090.00 | 20.40 | 6.10 | 15.00 | 0.00 | - | 4 | 2 | 25.24% |
| GWW241220C01100000 | 2024-07-02 3:36PM EDT | 1,100.00 | 8.70 | 6.90 | 14.90 | 0.00 | - | 9 | 1 | 26.34% |
| GWW241220C01110000 | 2024-07-03 11:03AM EDT | 1,110.00 | 8.60 | 8.00 | 14.50 | 0.00 | - | 5 | 4 | 27.20% |
| GWW241220C01120000 | 2024-09-03 9:30AM EDT | 1,120.00 | 7.80 | 3.00 | 9.70 | 0.00 | - | 1 | 20 | 24.68% |
| GWW241220C01140000 | 2024-09-03 9:30AM EDT | 1,140.00 | 5.60 | 1.05 | 7.80 | 0.00 | - | 1 | 8 | 25.00% |
| GWW241220C01160000 | 2024-09-09 9:30AM EDT | 1,160.00 | 2.80 | 2.85 | 4.80 | -1.10 | -28.21% | 1 | 3 | 23.66% |
| GWW241220C01180000 | 2024-09-03 9:30AM EDT | 1,180.00 | 2.70 | 0.45 | 4.80 | 0.00 | - | 1 | 6 | 25.33% |
| GWW241220C01200000 | 2024-09-03 9:30AM EDT | 1,200.00 | 2.05 | 0.05 | 4.80 | 0.00 | - | 1 | 32 | 26.94% |
| GWW241220C01220000 | 2024-08-09 9:30AM EDT | 1,220.00 | 3.50 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 26.93% |
| GWW241220C01240000 | 2024-08-09 9:30AM EDT | 1,240.00 | 2.90 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 27.91% |
| GWW241220C01280000 | 2024-02-21 10:30AM EDT | 1,280.00 | 8.10 | 18.20 | 24.90 | 0.00 | - | - | 1 | 51.47% |
| GWW241220C01300000 | 2024-04-15 9:30AM EDT | 1,300.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GWW241220C01320000 | 2024-04-15 9:30AM EDT | 1,320.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW241220C01340000 | 2024-02-22 10:30AM EDT | 1,340.00 | 5.40 | 11.50 | 18.00 | 0.00 | - | 1 | 2 | 51.21% |
| GWW241220C01360000 | 2024-08-26 10:54AM EDT | 1,360.00 | 0.10 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 34.82% |
| GWW241220C01400000 | 2024-08-26 10:54AM EDT | 1,400.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 34.65% |
| GWW241220C01420000 | 2024-07-11 9:30AM EDT | 1,420.00 | 0.60 | 0.00 | 2.90 | 0.00 | - | - | 1 | 38.33% |
| GWW241220C01440000 | 2024-08-21 12:21PM EDT | 1,440.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 39.33% |
| GWW241220C01460000 | 2024-07-11 9:30AM EDT | 1,460.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | - | 1 | 40.31% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220P00490000 | 2024-04-11 1:09PM EDT | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 65.28% |
| GWW241220P00560000 | 2024-06-21 9:30AM EDT | 560.00 | 0.55 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 54.92% |
| GWW241220P00670000 | 2024-04-01 3:32PM EDT | 670.00 | 3.10 | 0.05 | 7.10 | 0.00 | - | 2 | 0 | 48.86% |
| GWW241220P00680000 | 2024-07-23 9:30AM EDT | 680.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| GWW241220P00690000 | 2024-07-22 9:30AM EDT | 690.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 41.77% |
| GWW241220P00700000 | 2024-07-22 9:30AM EDT | 700.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GWW241220P00710000 | 2024-07-23 9:30AM EDT | 710.00 | 1.65 | 0.00 | 5.70 | 0.00 | - | - | 1 | 40.46% |
| GWW241220P00720000 | 2024-05-01 9:30AM EDT | 720.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| GWW241220P00730000 | 2024-09-09 9:30AM EDT | 730.00 | 1.90 | 0.05 | 4.20 | -3.20 | -62.75% | 1 | 1 | 35.03% |
| GWW241220P00740000 | 2024-09-09 9:30AM EDT | 740.00 | 2.00 | 0.05 | 4.50 | -3.90 | -66.10% | 1 | 24 | 34.20% |
| GWW241220P00750000 | 2024-09-09 9:30AM EDT | 750.00 | 2.20 | 0.10 | 3.40 | -0.16 | -6.78% | 1 | 9 | 30.87% |
| GWW241220P00760000 | 2024-09-09 9:30AM EDT | 760.00 | 2.45 | 0.05 | 4.60 | -9.05 | -78.70% | 1 | 1 | 31.65% |
| GWW241220P00770000 | 2024-06-10 1:24PM EDT | 770.00 | 12.40 | 5.80 | 13.00 | 0.00 | - | 2 | 3 | 40.32% |
| GWW241220P00780000 | 2024-06-10 11:00AM EDT | 780.00 | 13.80 | 7.30 | 15.70 | 0.00 | - | - | 2 | 41.22% |
| GWW241220P00800000 | 2024-08-23 9:30AM EDT | 800.00 | 3.20 | 0.05 | 6.00 | 0.00 | - | 1 | 3 | 28.18% |
| GWW241220P00810000 | 2024-08-15 1:16PM EDT | 810.00 | 3.50 | 0.80 | 6.50 | 0.00 | - | 1 | 1 | 27.40% |
| GWW241220P00820000 | 2024-08-02 2:01PM EDT | 820.00 | 12.70 | 1.65 | 7.70 | 0.00 | - | 4 | 18 | 27.31% |
| GWW241220P00830000 | 2024-07-16 9:32AM EDT | 830.00 | 11.00 | 1.95 | 10.00 | 0.00 | - | 1 | 2 | 28.10% |
| GWW241220P00840000 | 2024-08-22 9:30AM EDT | 840.00 | 6.30 | 3.00 | 9.90 | 0.00 | - | 1 | 44 | 26.51% |
| GWW241220P00850000 | 2024-08-22 9:30AM EDT | 850.00 | 7.20 | 4.50 | 11.30 | 0.00 | - | 2 | 11 | 26.20% |
| GWW241220P00860000 | 2024-08-14 3:59PM EDT | 860.00 | 11.70 | 5.50 | 12.60 | 0.00 | - | 108 | 173 | 25.68% |
| GWW241220P00870000 | 2024-06-20 10:03AM EDT | 870.00 | 31.10 | 15.80 | 24.50 | 0.00 | - | 1 | 48 | 32.20% |
| GWW241220P00880000 | 2024-08-23 3:55PM EDT | 880.00 | 11.00 | 9.30 | 16.00 | 0.00 | - | 63 | 66 | 24.89% |
| GWW241220P00890000 | 2024-07-18 3:58PM EDT | 890.00 | 23.50 | 10.20 | 18.00 | 0.00 | - | 2 | 4 | 24.50% |
| GWW241220P00900000 | 2024-08-01 12:53PM EDT | 900.00 | 33.90 | 9.20 | 16.50 | 0.00 | - | 1 | 4 | 21.83% |
| GWW241220P00910000 | 2024-08-28 12:57PM EDT | 910.00 | 19.90 | 15.40 | 23.00 | 0.00 | - | 2 | 13 | 23.93% |
| GWW241220P00920000 | 2024-09-06 12:21PM EDT | 920.00 | 31.98 | 21.00 | 24.40 | 0.00 | - | 4 | 86 | 22.82% |
| GWW241220P00930000 | 2024-09-06 12:21PM EDT | 930.00 | 35.67 | 21.80 | 28.00 | 0.00 | - | 8 | 24 | 22.80% |
| GWW241220P00940000 | 2024-09-06 12:21PM EDT | 940.00 | 39.66 | 25.40 | 31.70 | 0.00 | - | 4 | 39 | 22.66% |
| GWW241220P00950000 | 2024-09-03 1:28PM EDT | 950.00 | 33.50 | 31.00 | 35.00 | 0.00 | - | 4 | 38 | 22.15% |
| GWW241220P00960000 | 2024-09-06 2:55PM EDT | 960.00 | 48.00 | 34.40 | 39.00 | 0.00 | - | 1 | 25 | 21.83% |
| GWW241220P00970000 | 2024-08-19 2:54PM EDT | 970.00 | 46.48 | 38.90 | 43.70 | 0.00 | - | 4 | 25 | 21.69% |
| GWW241220P00980000 | 2024-08-13 2:55PM EDT | 980.00 | 53.20 | 43.60 | 47.20 | 0.00 | - | 8 | 54 | 20.80% |
| GWW241220P00990000 | 2024-08-30 10:13AM EDT | 990.00 | 47.00 | 48.60 | 52.40 | 0.00 | - | 1 | 6 | 20.55% |
| GWW241220P01000000 | 2024-08-28 12:23PM EDT | 1,000.00 | 59.10 | 53.70 | 59.00 | 0.00 | - | 1 | 9 | 20.81% |
| GWW241220P01010000 | 2024-08-28 12:59PM EDT | 1,010.00 | 65.00 | 57.30 | 64.90 | 0.00 | - | - | 1 | 20.56% |
| GWW241220P01020000 | 2024-08-08 11:54AM EDT | 1,020.00 | 77.71 | 81.10 | 88.80 | 0.00 | - | 1 | 6 | 29.29% |
| GWW241220P01050000 | 2024-04-15 12:42PM EDT | 1,050.00 | 118.90 | 99.10 | 108.50 | 0.00 | - | - | 1 | 28.84% |
| GWW241220P01080000 | 2024-04-15 12:42PM EDT | 1,080.00 | 140.80 | 122.00 | 131.10 | 0.00 | - | - | 2 | 28.90% |
| GWW241220P01090000 | 2024-04-09 10:28AM EDT | 1,090.00 | 121.00 | 135.50 | 143.90 | 0.00 | - | - | 1 | 31.83% |
| GWW241220P01120000 | 2024-04-09 10:28AM EDT | 1,120.00 | 142.00 | 161.60 | 171.00 | 0.00 | - | - | 3 | 33.79% |
© 2024 Yahoo. All rights reserved.