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 | 330.00 | 339.00 | 0.00 | - | 4 | 8 | 76.04% |
| GWW241018C00720000 | 2024-09-03 1:34PM EDT | 720.00 | 249.25 | 310.00 | 319.10 | 0.00 | - | 4 | 8 | 71.56% |
| GWW241018C00740000 | 2024-09-06 11:13AM EDT | 740.00 | 210.75 | 290.00 | 299.30 | 0.00 | - | 4 | 4 | 67.41% |
| 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 | 220.10 | 229.60 | 0.00 | - | 1 | 3 | 52.49% |
| GWW241018C00820000 | 2024-09-03 2:12PM EDT | 820.00 | 147.50 | 210.00 | 219.70 | 0.00 | - | 2 | 27 | 50.29% |
| GWW241018C00830000 | 2024-09-20 3:38PM EDT | 830.00 | 202.70 | 201.20 | 209.10 | +57.90 | +39.99% | 1 | 36 | 60.15% |
| GWW241018C00840000 | 2024-09-06 9:40AM EDT | 840.00 | 115.00 | 191.30 | 196.00 | 0.00 | - | 1 | 157 | 49.70% |
| GWW241018C00850000 | 2024-09-17 3:20PM EDT | 850.00 | 169.40 | 181.70 | 187.80 | 0.00 | - | 2 | 25 | 52.12% |
| GWW241018C00860000 | 2024-09-06 10:21AM EDT | 860.00 | 95.54 | 171.70 | 177.90 | 0.00 | - | 60 | 199 | 49.93% |
| GWW241018C00870000 | 2024-09-06 2:17PM EDT | 870.00 | 90.93 | 161.80 | 169.20 | 0.00 | - | 60 | 14 | 50.27% |
| GWW241018C00880000 | 2024-09-20 3:21PM EDT | 880.00 | 155.00 | 151.90 | 157.90 | +26.36 | +20.49% | 36 | 74 | 45.09% |
| GWW241018C00890000 | 2024-08-29 2:38PM EDT | 890.00 | 94.40 | 141.60 | 147.60 | 0.00 | - | 6 | 113 | 42.04% |
| GWW241018C00900000 | 2024-09-17 9:30AM EDT | 900.00 | 119.50 | 132.50 | 138.30 | 0.00 | - | 1 | 76 | 41.06% |
| GWW241018C00910000 | 2024-09-20 3:23PM EDT | 910.00 | 124.50 | 122.50 | 128.30 | -1.79 | -1.42% | 28 | 41 | 38.62% |
| GWW241018C00920000 | 2024-09-20 3:28PM EDT | 920.00 | 116.40 | 112.30 | 118.50 | +52.71 | +82.76% | 50 | 145 | 36.53% |
| GWW241018C00930000 | 2024-09-20 3:31PM EDT | 930.00 | 106.47 | 102.10 | 109.20 | +41.90 | +64.89% | 70 | 141 | 35.24% |
| GWW241018C00940000 | 2024-09-20 3:43PM EDT | 940.00 | 95.40 | 93.00 | 99.10 | +41.80 | +77.99% | 86 | 140 | 32.55% |
| GWW241018C00950000 | 2024-09-20 3:42PM EDT | 950.00 | 85.51 | 83.50 | 89.60 | +33.96 | +65.88% | 57 | 349 | 30.76% |
| GWW241018C00960000 | 2024-09-12 3:44PM EDT | 960.00 | 49.72 | 74.20 | 80.20 | 0.00 | - | 60 | 352 | 28.99% |
| GWW241018C00970000 | 2024-09-20 1:48PM EDT | 970.00 | 72.00 | 65.20 | 71.40 | +24.80 | +52.54% | 5 | 428 | 27.85% |
| GWW241018C00980000 | 2024-09-18 3:43PM EDT | 980.00 | 45.72 | 56.10 | 62.00 | 0.00 | - | 1 | 339 | 25.75% |
| GWW241018C00990000 | 2024-09-17 1:18PM EDT | 990.00 | 54.05 | 47.40 | 53.90 | +13.05 | +31.83% | 2 | 113 | 24.93% |
| GWW241018C01000000 | 2024-09-16 1:59PM EDT | 1,000.00 | 26.29 | 41.30 | 45.10 | 0.00 | - | 76 | 131 | 23.03% |
| GWW241018C01010000 | 2024-09-19 11:56AM EDT | 1,010.00 | 32.79 | 34.10 | 38.50 | 0.00 | - | 1 | 7 | 22.94% |
| GWW241018C01020000 | 2024-09-19 3:56PM EDT | 1,020.00 | 26.40 | 27.10 | 31.50 | 0.00 | - | 26 | 82 | 21.97% |
| GWW241018C01030000 | 2024-09-20 3:28PM EDT | 1,030.00 | 21.15 | 20.80 | 25.70 | -0.15 | -0.70% | 129 | 132 | 21.57% |
| GWW241018C01040000 | 2024-09-20 3:38PM EDT | 1,040.00 | 15.90 | 16.80 | 20.10 | -1.67 | -9.50% | 19 | 69 | 20.78% |
| GWW241018C01050000 | 2024-09-20 10:45AM EDT | 1,050.00 | 14.25 | 11.20 | 16.40 | +0.62 | +4.55% | 2 | 6 | 21.09% |
| GWW241018C01070000 | 2024-09-20 11:12AM EDT | 1,070.00 | 7.18 | 5.20 | 10.10 | +0.08 | +1.13% | 2 | 11 | 21.09% |
| GWW241018C01080000 | 2024-08-30 3:57PM EDT | 1,080.00 | 5.94 | 2.35 | 7.80 | +3.34 | +128.46% | 3 | 9 | 21.15% |
| GWW241018C01090000 | 2024-09-20 1:30PM EDT | 1,090.00 | 4.00 | 1.70 | 5.30 | +2.57 | +179.72% | 14 | 1 | 20.34% |
| GWW241018C01100000 | 2024-09-20 2:24PM EDT | 1,100.00 | 2.33 | 0.90 | 2.25 | -0.12 | -4.90% | 2 | 3 | 17.41% |
| GWW241018C01120000 | 2024-08-23 2:18PM EDT | 1,120.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 25.72% |
| GWW241018C01140000 | 2024-09-20 1:27PM EDT | 1,140.00 | 0.50 | 0.00 | 4.80 | -33.38 | -98.52% | 1 | 1 | 29.47% |
| GWW241018C01180000 | 2024-04-15 1:56PM EDT | 1,180.00 | 11.50 | 1.10 | 6.00 | 0.00 | - | - | 1 | 38.70% |
| GWW241018C01200000 | 2024-04-18 9:30AM EDT | 1,200.00 | 7.30 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 40.13% |
| GWW241018C01220000 | 2024-04-18 9:30AM EDT | 1,220.00 | 5.90 | 0.25 | 5.00 | 0.00 | - | - | 1 | 43.31% |
| GWW241018C01240000 | 2024-04-18 9:30AM EDT | 1,240.00 | 4.80 | 0.05 | 4.90 | 0.00 | - | - | 2 | 46.14% |
| GWW241018C01260000 | 2024-04-18 9:30AM EDT | 1,260.00 | 3.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 48.87% |
| GWW241018C01280000 | 2024-04-18 9:30AM EDT | 1,280.00 | 2.80 | 0.05 | 4.80 | 0.00 | - | - | 2 | 51.73% |
| GWW241018C01400000 | 2024-04-11 11:01AM EDT | 1,400.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 58.25% |
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 | 137.18% |
| GWW241018P00700000 | 2024-05-22 10:41AM EDT | 700.00 | 2.02 | 0.05 | 5.70 | 0.00 | - | 1 | 0 | 79.32% |
| GWW241018P00780000 | 2024-08-01 1:47PM EDT | 780.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 53.49% |
| GWW241018P00800000 | 2024-09-05 9:30AM EDT | 800.00 | 1.70 | 0.05 | 0.45 | 0.00 | - | 1 | 80 | 41.09% |
| GWW241018P00810000 | 2024-09-10 9:30AM EDT | 810.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 47.29% |
| GWW241018P00820000 | 2024-09-10 9:30AM EDT | 820.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 45.26% |
| GWW241018P00830000 | 2024-09-11 9:30AM EDT | 830.00 | 1.75 | 0.05 | 0.80 | 0.00 | - | 1 | 13 | 38.95% |
| GWW241018P00840000 | 2024-09-11 9:30AM EDT | 840.00 | 1.90 | 0.05 | 0.85 | 0.00 | - | 1 | 44 | 37.45% |
| GWW241018P00850000 | 2024-09-12 9:30AM EDT | 850.00 | 1.90 | 0.15 | 1.50 | 0.00 | - | 1 | 5 | 39.25% |
| GWW241018P00860000 | 2024-09-18 3:41PM EDT | 860.00 | 1.25 | 0.15 | 0.90 | 0.00 | - | 30 | 48 | 34.08% |
| GWW241018P00870000 | 2024-09-12 9:30AM EDT | 870.00 | 2.50 | 0.15 | 1.50 | 0.00 | - | 1 | 271 | 35.29% |
| GWW241018P00880000 | 2024-09-12 9:30AM EDT | 880.00 | 2.90 | 0.20 | 1.55 | 0.00 | - | 1 | 216 | 33.54% |
| GWW241018P00890000 | 2024-09-17 9:30AM EDT | 890.00 | 1.90 | 0.20 | 1.75 | 0.00 | - | 1 | 412 | 32.34% |
| GWW241018P00900000 | 2024-09-19 10:49AM EDT | 900.00 | 1.20 | 0.20 | 2.00 | 0.00 | - | 2 | 35 | 31.21% |
| GWW241018P00910000 | 2024-08-07 3:32PM EDT | 910.00 | 17.30 | 9.30 | 13.30 | 0.00 | - | 6 | 24 | 50.12% |
| GWW241018P00920000 | 2024-09-17 9:30AM EDT | 920.00 | 2.90 | 0.35 | 1.85 | 0.00 | - | 1 | 27 | 26.69% |
| GWW241018P00930000 | 2024-09-17 9:30AM EDT | 930.00 | 3.50 | 0.40 | 2.20 | 0.00 | - | 1 | 51 | 25.67% |
| GWW241018P00940000 | 2024-09-20 1:18PM EDT | 940.00 | 1.52 | 0.45 | 2.30 | -0.52 | -25.49% | 1 | 12 | 23.85% |
| GWW241018P00950000 | 2024-09-20 1:18PM EDT | 950.00 | 2.02 | 1.70 | 3.30 | -0.78 | -27.86% | 3 | 48 | 23.93% |
| GWW241018P00960000 | 2024-09-18 10:53AM EDT | 960.00 | 5.64 | 1.35 | 3.90 | 0.00 | - | 5 | 65 | 22.78% |
| GWW241018P00970000 | 2024-09-17 11:50AM EDT | 970.00 | 7.50 | 2.40 | 4.90 | 0.00 | - | 1 | 21 | 22.03% |
| GWW241018P00980000 | 2024-09-20 1:40PM EDT | 980.00 | 4.13 | 4.10 | 6.70 | -1.97 | -32.30% | 1 | 24 | 21.98% |
| GWW241018P00990000 | 2024-09-19 11:10AM EDT | 990.00 | 7.90 | 5.10 | 8.40 | 0.00 | - | 2 | 41 | 21.30% |
| GWW241018P01000000 | 2024-09-20 3:35PM EDT | 1,000.00 | 8.55 | 7.40 | 10.20 | -1.85 | -17.79% | 7 | 84 | 20.29% |
| GWW241018P01010000 | 2024-09-18 3:17PM EDT | 1,010.00 | 14.66 | 9.00 | 13.40 | 0.00 | - | 1 | 14 | 20.22% |
| GWW241018P01020000 | 2024-09-20 1:52PM EDT | 1,020.00 | 13.60 | 12.00 | 17.50 | -4.75 | -25.89% | 4 | 11 | 20.38% |
| GWW241018P01030000 | 2024-09-20 1:17PM EDT | 1,030.00 | 17.00 | 16.30 | 21.60 | -43.72 | -72.00% | 1 | 3 | 19.92% |
| GWW241018P01050000 | 2024-09-20 1:52PM EDT | 1,050.00 | 27.61 | 26.70 | 32.00 | -54.70 | -66.46% | 4 | 0 | 19.11% |
| GWW241018P01070000 | 2024-09-10 9:30AM EDT | 1,070.00 | 97.43 | 39.80 | 45.90 | 0.00 | - | 1 | 1 | 19.00% |
© 2024 Yahoo. All rights reserved.