W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
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 | 2024-09-30 10:12AM EDT | 700.00 | 342.93 | 398.50 | 406.00 | 0.00 | - | 3 | 8 | 161.04% |
| GWW241018C00720000 | 2024-10-01 11:31AM EDT | 720.00 | 323.92 | 378.00 | 385.90 | 0.00 | - | 4 | 8 | 133.79% |
| GWW241018C00740000 | 2024-09-24 9:33AM EDT | 740.00 | 298.80 | 358.50 | 365.90 | 0.00 | - | 1 | 3 | 140.97% |
| 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 | 220.60 | 229.00 | 0.00 | - | 1 | 3 | 0.00% |
| GWW241018C00820000 | 2024-09-03 2:12PM EDT | 820.00 | 147.50 | 207.00 | 216.00 | 0.00 | - | 2 | 27 | 0.00% |
| GWW241018C00830000 | 2024-09-20 3:38PM EDT | 830.00 | 202.70 | 268.00 | 275.40 | 0.00 | - | 1 | 36 | 148.50% |
| GWW241018C00840000 | 2024-09-25 3:01PM EDT | 840.00 | 200.00 | 258.00 | 266.50 | 0.00 | - | 20 | 157 | 101.51% |
| GWW241018C00850000 | 2024-09-17 3:20PM EDT | 850.00 | 169.40 | 248.70 | 255.70 | 0.00 | - | 2 | 25 | 96.04% |
| GWW241018C00860000 | 2024-09-06 10:21AM EDT | 860.00 | 95.54 | 170.90 | 178.70 | 0.00 | - | 60 | 199 | 0.00% |
| GWW241018C00870000 | 2024-09-06 2:17PM EDT | 870.00 | 90.93 | 160.90 | 169.00 | 0.00 | - | 60 | 14 | 0.00% |
| GWW241018C00880000 | 2024-09-20 3:21PM EDT | 880.00 | 155.00 | 218.30 | 226.90 | 0.00 | - | 36 | 69 | 93.48% |
| GWW241018C00890000 | 2024-09-23 11:33AM EDT | 890.00 | 155.20 | 208.30 | 216.40 | 0.00 | - | 136 | 49 | 84.52% |
| GWW241018C00900000 | 2024-10-11 11:41AM EDT | 900.00 | 178.90 | 199.20 | 205.60 | 0.00 | - | 1 | 47 | 81.69% |
| GWW241018C00910000 | 2024-09-20 3:23PM EDT | 910.00 | 124.50 | 188.80 | 197.00 | 0.00 | - | 28 | 33 | 85.69% |
| GWW241018C00920000 | 2024-10-11 9:39AM EDT | 920.00 | 141.60 | 179.20 | 186.30 | 0.00 | - | 1 | 68 | 79.54% |
| GWW241018C00930000 | 2024-10-11 9:39AM EDT | 930.00 | 131.55 | 168.40 | 176.40 | 0.00 | - | 1 | 97 | 70.09% |
| GWW241018C00940000 | 2024-09-27 11:02AM EDT | 940.00 | 108.71 | 159.00 | 166.30 | 0.00 | - | 65 | 40 | 70.09% |
| GWW241018C00950000 | 2024-09-30 9:30AM EDT | 950.00 | 89.49 | 149.10 | 155.60 | 0.00 | - | 1 | 146 | 61.62% |
| GWW241018C00960000 | 2024-10-01 1:34PM EDT | 960.00 | 87.59 | 139.10 | 146.30 | 0.00 | - | 215 | 135 | 62.74% |
| GWW241018C00970000 | 2024-10-04 11:20AM EDT | 970.00 | 61.90 | 129.20 | 136.10 | 0.00 | - | 100 | 166 | 58.18% |
| GWW241018C00980000 | 2024-10-07 11:29AM EDT | 980.00 | 54.80 | 119.30 | 126.10 | 0.00 | - | 100 | 169 | 54.79% |
| GWW241018C00990000 | 2024-10-08 3:43PM EDT | 990.00 | 46.82 | 109.20 | 115.90 | 0.00 | - | 65 | 53 | 71.17% |
| GWW241018C01000000 | 2024-10-11 10:57AM EDT | 1,000.00 | 80.96 | 99.70 | 106.40 | 0.00 | - | 67 | 57 | 68.33% |
| GWW241018C01010000 | 2024-10-14 10:30AM EDT | 1,010.00 | 80.53 | 89.30 | 96.50 | +47.18 | +141.47% | 1 | 13 | 63.59% |
| GWW241018C01020000 | 2024-10-14 11:30AM EDT | 1,020.00 | 76.00 | 79.30 | 86.60 | +10.50 | +16.03% | 1 | 118 | 58.76% |
| GWW241018C01030000 | 2024-10-11 3:48PM EDT | 1,030.00 | 53.70 | 69.50 | 75.70 | 0.00 | - | 46 | 374 | 50.12% |
| GWW241018C01040000 | 2024-10-11 2:01PM EDT | 1,040.00 | 46.49 | 59.70 | 66.50 | 0.00 | - | 121 | 147 | 47.79% |
| GWW241018C01050000 | 2024-10-14 11:22AM EDT | 1,050.00 | 45.08 | 49.50 | 55.80 | +12.48 | +38.28% | 2 | 26 | 40.06% |
| GWW241018C01060000 | 2024-10-14 9:39AM EDT | 1,060.00 | 36.00 | 39.80 | 47.30 | +20.35 | +130.03% | 1 | 217 | 39.11% |
| GWW241018C01070000 | 2024-10-14 1:42PM EDT | 1,070.00 | 29.27 | 31.10 | 35.60 | +12.02 | +69.68% | 1 | 35 | 28.51% |
| GWW241018C01080000 | 2024-10-14 11:15AM EDT | 1,080.00 | 19.20 | 22.30 | 27.00 | +5.42 | +39.33% | 4 | 14 | 26.22% |
| GWW241018C01090000 | 2024-10-14 2:11PM EDT | 1,090.00 | 15.80 | 14.70 | 20.30 | +14.40 | +1,028.57% | 9 | 14 | 26.55% |
| GWW241018C01100000 | 2024-10-14 2:16PM EDT | 1,100.00 | 11.40 | 8.90 | 12.00 | +10.95 | +2,433.33% | 4 | 8 | 21.54% |
| GWW241018C01110000 | 2024-10-14 10:22AM EDT | 1,110.00 | 2.28 | 4.00 | 7.40 | +0.20 | +9.62% | 11 | 61 | 21.33% |
| GWW241018C01120000 | 2024-10-14 11:22AM EDT | 1,120.00 | 1.50 | 1.10 | 4.30 | -0.90 | -37.50% | 14 | 20 | 21.41% |
| GWW241018C01130000 | 2024-10-14 12:19PM EDT | 1,130.00 | 1.25 | 0.80 | 1.65 | +0.23 | +22.55% | 29 | 8 | 19.24% |
| GWW241018C01140000 | 2024-10-14 12:19PM EDT | 1,140.00 | 0.72 | 0.15 | 1.10 | +0.22 | +44.00% | 9 | 2 | 21.29% |
| GWW241018C01180000 | 2024-04-15 1:56PM EDT | 1,180.00 | 11.50 | 1.10 | 6.00 | 0.00 | - | - | 1 | 56.97% |
| GWW241018C01200000 | 2024-04-18 9:30AM EDT | 1,200.00 | 7.30 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 52.98% |
| GWW241018C01220000 | 2024-04-18 9:30AM EDT | 1,220.00 | 5.90 | 0.25 | 5.00 | 0.00 | - | - | 1 | 59.79% |
| GWW241018C01240000 | 2024-04-18 9:30AM EDT | 1,240.00 | 4.80 | 0.05 | 4.90 | 0.00 | - | - | 2 | 66.02% |
| GWW241018C01260000 | 2024-04-18 9:30AM EDT | 1,260.00 | 3.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 72.49% |
| GWW241018C01280000 | 2024-04-18 9:30AM EDT | 1,280.00 | 2.80 | 0.05 | 4.80 | 0.00 | - | - | 2 | 79.00% |
| GWW241018C01400000 | 2024-04-11 11:01AM EDT | 1,400.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 112.31% |
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 | 346.29% |
| GWW241018P00700000 | 2024-05-22 10:41AM EDT | 700.00 | 2.02 | 0.05 | 5.70 | 0.00 | - | 1 | 0 | 211.94% |
| GWW241018P00780000 | 2024-08-01 1:47PM EDT | 780.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 135.21% |
| GWW241018P00800000 | 2024-10-11 3:22PM EDT | 800.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 80 | 114.36% |
| GWW241018P00810000 | 2024-10-11 3:22PM EDT | 810.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 122.07% |
| GWW241018P00820000 | 2024-09-10 9:30AM EDT | 820.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| GWW241018P00830000 | 2024-10-14 2:23PM EDT | 830.00 | 0.05 | 0.00 | 0.15 | -1.70 | -97.14% | 23 | 13 | 86.52% |
| GWW241018P00840000 | 2024-09-11 9:30AM EDT | 840.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GWW241018P00850000 | 2024-10-10 9:30AM EDT | 850.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 105.13% |
| GWW241018P00860000 | 2024-10-10 3:46PM EDT | 860.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 13 | 61 | 91.80% |
| GWW241018P00870000 | 2024-09-12 9:30AM EDT | 870.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 1 | 271 | 109.47% |
| GWW241018P00880000 | 2024-09-30 9:30AM EDT | 880.00 | 1.27 | 0.00 | 3.10 | 0.00 | - | 1 | 216 | 104.40% |
| GWW241018P00890000 | 2024-09-30 9:45AM EDT | 890.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | 6 | 418 | 90.43% |
| GWW241018P00900000 | 2024-09-24 12:38PM EDT | 900.00 | 2.75 | 0.00 | 3.20 | 0.00 | - | 1 | 35 | 96.07% |
| GWW241018P00910000 | 2024-08-07 3:32PM EDT | 910.00 | 17.30 | 9.30 | 13.30 | 0.00 | - | 6 | 24 | 146.11% |
| GWW241018P00920000 | 2024-10-14 2:23PM EDT | 920.00 | 0.39 | 0.10 | 3.00 | -1.71 | -44.88% | 1 | 33 | 86.77% |
| GWW241018P00930000 | 2024-10-14 9:52AM EDT | 930.00 | 0.36 | 0.10 | 0.35 | -0.64 | -64.00% | 1 | 253 | 61.43% |
| GWW241018P00940000 | 2024-10-11 1:29PM EDT | 940.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 85.23% |
| GWW241018P00950000 | 2024-10-11 1:29PM EDT | 950.00 | 0.75 | 0.00 | 3.50 | 0.00 | - | 1 | 52 | 75.55% |
| GWW241018P00960000 | 2024-10-09 1:25PM EDT | 960.00 | 1.35 | 0.00 | 0.80 | 0.00 | - | 6 | 64 | 55.35% |
| GWW241018P00970000 | 2024-10-07 12:45PM EDT | 970.00 | 2.60 | 0.00 | 0.80 | 0.00 | - | 2 | 23 | 51.73% |
| GWW241018P00980000 | 2024-10-11 3:45PM EDT | 980.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 27 | 65 | 66.88% |
| GWW241018P00990000 | 2024-10-10 3:25PM EDT | 990.00 | 3.75 | 0.00 | 4.80 | 0.00 | - | 9 | 55 | 62.29% |
| GWW241018P01000000 | 2024-10-14 2:17PM EDT | 1,000.00 | 0.46 | 0.00 | 0.55 | -0.59 | -56.19% | 1 | 94 | 43.07% |
| GWW241018P01010000 | 2024-10-11 12:14PM EDT | 1,010.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 5 | 22 | 53.08% |
| GWW241018P01020000 | 2024-10-11 12:27PM EDT | 1,020.00 | 0.95 | 0.05 | 0.70 | 0.00 | - | 10 | 124 | 37.13% |
| GWW241018P01030000 | 2024-10-14 1:42PM EDT | 1,030.00 | 1.38 | 0.15 | 0.70 | -3.42 | -71.25% | 3 | 62 | 33.24% |
| GWW241018P01040000 | 2024-10-14 10:50AM EDT | 1,040.00 | 0.98 | 0.20 | 1.05 | -0.62 | -38.75% | 1 | 44 | 31.89% |
| GWW241018P01050000 | 2024-10-14 12:50PM EDT | 1,050.00 | 0.94 | 0.45 | 1.10 | -1.56 | -62.40% | 2 | 13 | 27.97% |
| GWW241018P01060000 | 2024-10-14 9:30AM EDT | 1,060.00 | 1.80 | 0.80 | 1.15 | -2.10 | -53.85% | 1 | 3 | 23.90% |
| GWW241018P01070000 | 2024-10-14 9:56AM EDT | 1,070.00 | 4.21 | 0.85 | 1.70 | -0.29 | -6.44% | 2 | 2 | 21.70% |
| GWW241018P01080000 | 2024-10-14 2:07PM EDT | 1,080.00 | 2.80 | 1.95 | 2.65 | -8.81 | -75.88% | 3 | 16 | 19.61% |
| GWW241018P01090000 | 2024-10-14 11:23AM EDT | 1,090.00 | 4.10 | 3.40 | 5.00 | -7.90 | -65.83% | 4 | 4 | 19.14% |
| GWW241018P01120000 | 2024-09-24 9:33AM EDT | 1,120.00 | 82.50 | 19.20 | 23.80 | 0.00 | - | - | 0 | 24.46% |
| GWW241018P01170000 | 2024-09-30 10:59AM EDT | 1,170.00 | 128.74 | 65.10 | 72.00 | 0.00 | - | - | 0 | 45.09% |
© 2024 Yahoo. All rights reserved.