W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EST. Market open.
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW230421C00260000 | 2022-11-02 2:26PM EST | 260.00 | 330.00 | 340.00 | 349.30 | 0.00 | - | - | 0 | 134.28% |
| GWW230421C00270000 | 2022-11-09 12:39PM EST | 270.00 | 329.10 | 319.10 | 326.00 | 0.00 | - | 1 | 1 | 89.33% |
| GWW230421C00470000 | 2022-08-31 8:47AM EST | 470.00 | 118.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GWW230421C00480000 | 2023-01-19 10:30AM EST | 480.00 | 91.00 | 115.00 | 124.00 | 0.00 | - | 1 | 0 | 46.27% |
| GWW230421C00490000 | 2022-08-30 1:01PM EST | 490.00 | 100.30 | 45.90 | 52.30 | 0.00 | - | - | 1 | 0.00% |
| GWW230421C00510000 | 2022-09-28 9:32AM EST | 510.00 | 40.10 | 89.10 | 96.00 | 0.00 | - | 1 | 3 | 39.80% |
| GWW230421C00520000 | 2022-11-22 2:45PM EST | 520.00 | 106.50 | 61.00 | 68.10 | 0.00 | - | - | 4 | 0.00% |
| GWW230421C00530000 | 2023-01-25 1:03PM EST | 530.00 | 53.63 | 72.50 | 80.90 | 0.00 | - | 1 | 14 | 39.28% |
| GWW230421C00540000 | 2022-12-16 10:49AM EST | 540.00 | 49.25 | 50.30 | 57.20 | 0.00 | - | 1 | 6 | 18.04% |
| GWW230421C00550000 | 2023-01-18 2:50PM EST | 550.00 | 43.80 | 57.80 | 64.50 | 0.00 | - | 3 | 17 | 36.08% |
| GWW230421C00560000 | 2023-01-24 11:41AM EST | 560.00 | 32.60 | 50.40 | 56.90 | 0.00 | - | 3 | 19 | 34.74% |
| GWW230421C00570000 | 2023-01-24 11:31AM EST | 570.00 | 28.40 | 43.30 | 50.20 | 0.00 | - | 1 | 12 | 33.98% |
| GWW230421C00580000 | 2023-01-31 1:46PM EST | 580.00 | 34.10 | 36.60 | 43.50 | 0.00 | - | 2 | 17 | 32.87% |
| GWW230421C00590000 | 2023-02-01 12:39PM EST | 590.00 | 31.50 | 31.10 | 37.50 | +1.80 | +6.06% | 1 | 32 | 32.05% |
| GWW230421C00600000 | 2023-01-24 10:29AM EST | 600.00 | 13.30 | 24.70 | 32.10 | 0.00 | - | 3 | 38 | 31.38% |
| GWW230421C00610000 | 2023-01-24 10:26AM EST | 610.00 | 9.60 | 20.00 | 27.30 | 0.00 | - | 1 | 14 | 30.86% |
| GWW230421C00620000 | 2023-02-01 1:53PM EST | 620.00 | 20.10 | 16.10 | 22.70 | +8.17 | +68.48% | 2 | 6 | 30.10% |
| GWW230421C00630000 | 2023-01-20 12:03PM EST | 630.00 | 5.60 | 11.90 | 18.50 | 0.00 | - | 1 | 2 | 29.27% |
| GWW230421C00650000 | 2023-01-31 11:52AM EST | 650.00 | 6.20 | 6.80 | 12.10 | 0.00 | - | 1 | 4 | 28.21% |
| GWW230421C00660000 | 2022-12-15 11:22AM EST | 660.00 | 8.60 | 4.20 | 6.40 | 0.00 | - | 1 | 5 | 23.73% |
| GWW230421C00670000 | 2022-12-15 12:24PM EST | 670.00 | 7.00 | 3.10 | 3.80 | 0.00 | - | 1 | 17 | 21.84% |
| GWW230421C00680000 | 2023-01-18 2:31PM EST | 680.00 | 1.55 | 0.70 | 5.50 | 0.00 | - | 1 | 7 | 26.45% |
| GWW230421C00700000 | 2022-12-08 11:58AM EST | 700.00 | 9.80 | 0.00 | 4.60 | 0.00 | - | 3 | 57 | 28.61% |
| GWW230421C00720000 | 2022-12-02 10:26AM EST | 720.00 | 6.50 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 28.91% |
| GWW230421C00730000 | 2022-12-09 2:29PM EST | 730.00 | 4.40 | 0.00 | 4.00 | 0.00 | - | 14 | 15 | 32.38% |
| GWW230421C00760000 | 2022-11-02 11:29AM EST | 760.00 | 6.00 | 1.80 | 6.60 | 0.00 | - | - | 1 | 41.95% |
| GWW230421C00780000 | 2022-11-04 8:40AM EST | 780.00 | 5.80 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 41.46% |
| GWW230421C00840000 | 2022-10-05 11:09AM EST | 840.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.42% |
| GWW230421C00860000 | 2022-11-01 2:50PM EST | 860.00 | 1.80 | 0.00 | 4.60 | 0.00 | - | - | 2 | 51.39% |
| GWW230421C00880000 | 2022-12-01 3:03PM EST | 880.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 54.24% |
| GWW230421C00900000 | 2022-12-01 3:03PM EST | 900.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 55.22% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW230421P00250000 | 2023-01-19 10:31AM EST | 250.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 12 | 262 | 73.49% |
| GWW230421P00260000 | 2023-01-18 12:04PM EST | 260.00 | 0.15 | 0.15 | 2.70 | 0.00 | - | 2 | 36 | 88.96% |
| GWW230421P00270000 | 2023-01-10 1:56PM EST | 270.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 16 | 5 | 92.82% |
| GWW230421P00290000 | 2022-12-21 12:46PM EST | 290.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | - | 2 | 84.94% |
| GWW230421P00300000 | 2022-12-21 12:19PM EST | 300.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | - | 0 | 81.37% |
| GWW230421P00350000 | 2022-09-26 8:46AM EST | 350.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GWW230421P00370000 | 2023-01-04 9:40AM EST | 370.00 | 1.49 | 0.00 | 1.55 | 0.00 | - | 3 | 7 | 54.99% |
| GWW230421P00380000 | 2022-11-21 2:25PM EST | 380.00 | 2.14 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 57.23% |
| GWW230421P00400000 | 2023-01-24 10:25AM EST | 400.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.22% |
| GWW230421P00420000 | 2022-09-21 2:55PM EST | 420.00 | 14.90 | 10.30 | 14.30 | 0.00 | - | - | 1 | 70.41% |
| GWW230421P00430000 | 2022-09-27 2:02PM EST | 430.00 | 21.03 | 11.00 | 14.00 | 0.00 | - | 2 | 0 | 67.26% |
| GWW230421P00450000 | 2023-01-09 12:04PM EST | 450.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 45.13% |
| GWW230421P00460000 | 2022-09-27 2:02PM EST | 460.00 | 29.95 | 14.90 | 19.40 | 0.00 | - | 2 | 0 | 64.24% |
| GWW230421P00470000 | 2023-01-12 3:40PM EST | 470.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 38 | 39.61% |
| GWW230421P00480000 | 2023-01-11 3:35PM EST | 480.00 | 5.60 | 0.60 | 5.40 | 0.00 | - | 3 | 3 | 38.15% |
| GWW230421P00490000 | 2023-01-19 10:41AM EST | 490.00 | 8.60 | 1.40 | 6.20 | 0.00 | - | 1 | 6 | 36.92% |
| GWW230421P00500000 | 2023-01-19 11:35AM EST | 500.00 | 11.00 | 3.60 | 7.30 | 0.00 | - | 1 | 8 | 36.00% |
| GWW230421P00510000 | 2022-12-07 11:36AM EST | 510.00 | 13.90 | 13.10 | 18.40 | 0.00 | - | 1 | 4 | 48.20% |
| GWW230421P00520000 | 2022-10-31 10:17AM EST | 520.00 | 22.63 | 12.50 | 18.20 | 0.00 | - | 5 | 2 | 44.44% |
| GWW230421P00530000 | 2023-01-09 11:20AM EST | 530.00 | 17.10 | 6.60 | 12.80 | 0.00 | - | 1 | 2 | 34.53% |
| GWW230421P00550000 | 2023-01-17 3:34PM EST | 550.00 | 18.80 | 10.50 | 15.10 | 0.00 | - | 1 | 10 | 30.47% |
| GWW230421P00560000 | 2023-01-24 11:32AM EST | 560.00 | 25.20 | 12.60 | 18.50 | 0.00 | - | 1 | 2 | 30.44% |
| GWW230421P00570000 | 2023-01-10 12:32PM EST | 570.00 | 33.00 | 15.60 | 21.30 | 0.00 | - | 1 | 13 | 29.39% |
| GWW230421P00590000 | 2022-12-05 3:18PM EST | 590.00 | 37.70 | 49.40 | 56.00 | 0.00 | - | 1 | 100 | 52.62% |
| GWW230421P00600000 | 2023-01-24 3:35PM EST | 600.00 | 42.70 | 26.40 | 32.70 | 0.00 | - | 1 | 8 | 26.62% |
| GWW230421P00610000 | 2022-11-18 10:42AM EST | 610.00 | 45.10 | 61.10 | 68.80 | 0.00 | - | 1 | 1 | 50.51% |
| GWW230421P00660000 | 2022-12-13 9:58AM EST | 660.00 | 71.00 | 85.90 | 94.40 | 0.00 | - | 1 | 0 | 47.39% |
| GWW230421P00690000 | 2023-01-19 9:31AM EST | 690.00 | 122.00 | 93.00 | 102.20 | 0.00 | - | 1 | 0 | 29.59% |
| GWW230421P00720000 | 2023-01-19 9:31AM EST | 720.00 | 151.50 | 122.50 | 131.80 | 0.00 | - | - | 0 | 34.30% |
| GWW230421P00760000 | 2022-10-28 8:32AM EST | 760.00 | 201.50 | 150.70 | 160.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
