Canada markets close in 1 hour 22 minutes

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
594.10+4.62 (+0.78%)
As of 02:38PM EST. Market open.
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230421C002600002022-11-02 2:26PM EST260.00330.00340.00349.300.00--0134.28%
GWW230421C002700002022-11-09 12:39PM EST270.00329.10319.10326.000.00-1189.33%
GWW230421C004700002022-08-31 8:47AM EST470.00118.900.000.000.00--00.00%
GWW230421C004800002023-01-19 10:30AM EST480.0091.00115.00124.000.00-1046.27%
GWW230421C004900002022-08-30 1:01PM EST490.00100.3045.9052.300.00--10.00%
GWW230421C005100002022-09-28 9:32AM EST510.0040.1089.1096.000.00-1339.80%
GWW230421C005200002022-11-22 2:45PM EST520.00106.5061.0068.100.00--40.00%
GWW230421C005300002023-01-25 1:03PM EST530.0053.6372.5080.900.00-11439.28%
GWW230421C005400002022-12-16 10:49AM EST540.0049.2550.3057.200.00-1618.04%
GWW230421C005500002023-01-18 2:50PM EST550.0043.8057.8064.500.00-31736.08%
GWW230421C005600002023-01-24 11:41AM EST560.0032.6050.4056.900.00-31934.74%
GWW230421C005700002023-01-24 11:31AM EST570.0028.4043.3050.200.00-11233.98%
GWW230421C005800002023-01-31 1:46PM EST580.0034.1036.6043.500.00-21732.87%
GWW230421C005900002023-02-01 12:39PM EST590.0031.5031.1037.50+1.80+6.06%13232.05%
GWW230421C006000002023-01-24 10:29AM EST600.0013.3024.7032.100.00-33831.38%
GWW230421C006100002023-01-24 10:26AM EST610.009.6020.0027.300.00-11430.86%
GWW230421C006200002023-02-01 1:53PM EST620.0020.1016.1022.70+8.17+68.48%2630.10%
GWW230421C006300002023-01-20 12:03PM EST630.005.6011.9018.500.00-1229.27%
GWW230421C006500002023-01-31 11:52AM EST650.006.206.8012.100.00-1428.21%
GWW230421C006600002022-12-15 11:22AM EST660.008.604.206.400.00-1523.73%
GWW230421C006700002022-12-15 12:24PM EST670.007.003.103.800.00-11721.84%
GWW230421C006800002023-01-18 2:31PM EST680.001.550.705.500.00-1726.45%
GWW230421C007000002022-12-08 11:58AM EST700.009.800.004.600.00-35728.61%
GWW230421C007200002022-12-02 10:26AM EST720.006.500.003.100.00-1128.91%
GWW230421C007300002022-12-09 2:29PM EST730.004.400.004.000.00-141532.38%
GWW230421C007600002022-11-02 11:29AM EST760.006.001.806.600.00--141.95%
GWW230421C007800002022-11-04 8:40AM EST780.005.800.004.800.00-110141.46%
GWW230421C008400002022-10-05 11:09AM EST840.001.000.004.800.00-1149.42%
GWW230421C008600002022-11-01 2:50PM EST860.001.800.004.600.00--251.39%
GWW230421C008800002022-12-01 3:03PM EST880.000.300.004.800.00-2354.24%
GWW230421C009000002022-12-01 3:03PM EST900.000.250.004.300.00--155.22%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230421P002500002023-01-19 10:31AM EST250.000.450.000.500.00-1226273.49%
GWW230421P002600002023-01-18 12:04PM EST260.000.150.152.700.00-23688.96%
GWW230421P002700002023-01-10 1:56PM EST270.000.250.004.700.00-16592.82%
GWW230421P002900002022-12-21 12:46PM EST290.000.450.004.600.00--284.94%
GWW230421P003000002022-12-21 12:19PM EST300.000.500.004.600.00--081.37%
GWW230421P003500002022-09-26 8:46AM EST350.0011.400.000.000.00--125.00%
GWW230421P003700002023-01-04 9:40AM EST370.001.490.001.550.00-3754.99%
GWW230421P003800002022-11-21 2:25PM EST380.002.140.204.800.00-1157.23%
GWW230421P004000002023-01-24 10:25AM EST400.000.700.004.800.00-1251.22%
GWW230421P004200002022-09-21 2:55PM EST420.0014.9010.3014.300.00--170.41%
GWW230421P004300002022-09-27 2:02PM EST430.0021.0311.0014.000.00-2067.26%
GWW230421P004500002023-01-09 12:04PM EST450.004.660.004.800.00-2245.13%
GWW230421P004600002022-09-27 2:02PM EST460.0029.9514.9019.400.00-2064.24%
GWW230421P004700002023-01-12 3:40PM EST470.004.900.004.800.00--3839.61%
GWW230421P004800002023-01-11 3:35PM EST480.005.600.605.400.00-3338.15%
GWW230421P004900002023-01-19 10:41AM EST490.008.601.406.200.00-1636.92%
GWW230421P005000002023-01-19 11:35AM EST500.0011.003.607.300.00-1836.00%
GWW230421P005100002022-12-07 11:36AM EST510.0013.9013.1018.400.00-1448.20%
GWW230421P005200002022-10-31 10:17AM EST520.0022.6312.5018.200.00-5244.44%
GWW230421P005300002023-01-09 11:20AM EST530.0017.106.6012.800.00-1234.53%
GWW230421P005500002023-01-17 3:34PM EST550.0018.8010.5015.100.00-11030.47%
GWW230421P005600002023-01-24 11:32AM EST560.0025.2012.6018.500.00-1230.44%
GWW230421P005700002023-01-10 12:32PM EST570.0033.0015.6021.300.00-11329.39%
GWW230421P005900002022-12-05 3:18PM EST590.0037.7049.4056.000.00-110052.62%
GWW230421P006000002023-01-24 3:35PM EST600.0042.7026.4032.700.00-1826.62%
GWW230421P006100002022-11-18 10:42AM EST610.0045.1061.1068.800.00-1150.51%
GWW230421P006600002022-12-13 9:58AM EST660.0071.0085.9094.400.00-1047.39%
GWW230421P006900002023-01-19 9:31AM EST690.00122.0093.00102.200.00-1029.59%
GWW230421P007200002023-01-19 9:31AM EST720.00151.50122.50131.800.00--034.30%
GWW230421P007600002022-10-28 8:32AM EST760.00201.50150.70160.500.00-100.00%