W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240119C00470000 | 2023-10-26 2:25PM EST | 470.00 | 238.60 | 340.60 | 350.00 | 0.00 | - | - | 0 | 115.89% |
| GWW240119C00500000 | 2023-06-15 10:57AM EST | 500.00 | 250.00 | 271.00 | 279.40 | 0.00 | - | - | 0 | 0.00% |
| GWW240119C00560000 | 2023-11-20 3:58PM EST | 560.00 | 252.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240119C00580000 | 2023-09-05 11:35AM EST | 580.00 | 127.20 | 133.20 | 138.20 | 0.00 | - | 4 | 0 | 0.00% |
| GWW240119C00590000 | 2023-09-21 10:21AM EST | 590.00 | 109.50 | 113.00 | 118.90 | 0.00 | - | 4 | 4 | 0.00% |
| GWW240119C00600000 | 2023-08-18 10:07AM EST | 600.00 | 125.48 | 109.50 | 115.50 | 0.00 | - | 1 | 6 | 0.00% |
| GWW240119C00610000 | 2023-08-04 9:47AM EST | 610.00 | 129.05 | 119.40 | 125.20 | 0.00 | - | 5 | 5 | 0.00% |
| GWW240119C00620000 | 2023-11-29 11:52AM EST | 620.00 | 159.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GWW240119C00650000 | 2023-10-12 9:43AM EST | 650.00 | 104.10 | 145.00 | 154.40 | 0.00 | - | 1 | 1 | 30.63% |
| GWW240119C00660000 | 2023-09-21 8:59AM EST | 660.00 | 54.80 | 58.70 | 61.80 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240119C00670000 | 2023-04-27 8:37AM EST | 670.00 | 79.60 | 59.20 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| GWW240119C00680000 | 2023-10-04 10:19AM EST | 680.00 | 48.70 | 96.10 | 103.70 | 0.00 | - | 8 | 4 | 0.00% |
| GWW240119C00690000 | 2023-11-06 10:27AM EST | 690.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240119C00700000 | 2023-11-06 10:27AM EST | 700.00 | 71.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240119C00710000 | 2023-11-08 9:44AM EST | 710.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240119C00720000 | 2023-11-15 10:40AM EST | 720.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240119C00730000 | 2023-11-07 11:15AM EST | 730.00 | 55.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240119C00740000 | 2023-11-08 10:56AM EST | 740.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240119C00750000 | 2023-12-01 2:43PM EST | 750.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| GWW240119C00760000 | 2023-11-21 12:47PM EST | 760.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240119C00770000 | 2023-11-29 2:02PM EST | 770.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240119C00780000 | 2023-12-01 2:40PM EST | 780.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GWW240119C00790000 | 2023-12-01 2:41PM EST | 790.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GWW240119C00800000 | 2023-12-01 3:53PM EST | 800.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GWW240119C00810000 | 2023-12-01 3:00PM EST | 810.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| GWW240119C00820000 | 2023-11-29 11:42AM EST | 820.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GWW240119C00830000 | 2023-12-01 12:49PM EST | 830.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GWW240119C00840000 | 2023-12-01 2:46PM EST | 840.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240119C00850000 | 2023-12-01 12:49PM EST | 850.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GWW240119C00860000 | 2023-11-29 11:45AM EST | 860.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240119C00870000 | 2023-11-07 2:28PM EST | 870.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GWW240119C00880000 | 2023-11-29 12:32PM EST | 880.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW240119C00900000 | 2023-11-27 12:50PM EST | 900.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GWW240119C00910000 | 2023-11-27 12:50PM EST | 910.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GWW240119C00920000 | 2023-11-20 12:29PM EST | 920.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GWW240119C00940000 | 2023-11-09 11:14AM EST | 940.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GWW240119C00960000 | 2023-11-14 9:40AM EST | 960.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240119C00980000 | 2023-10-16 10:02AM EST | 980.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 23.71% |
| GWW240119C01000000 | 2023-10-27 9:56AM EST | 1,000.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 25.76% |
| GWW240119C01020000 | 2023-10-12 9:28AM EST | 1,020.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 27.76% |
| GWW240119C01040000 | 2023-10-23 12:35PM EST | 1,040.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 15 | 29.71% |
| GWW240119C01060000 | 2023-09-20 8:30AM EST | 1,060.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GWW240119C01100000 | 2023-10-06 11:34AM EST | 1,100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 37.28% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240119P00330000 | 2023-07-25 8:30AM EST | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GWW240119P00340000 | 2023-10-10 8:32AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GWW240119P00350000 | 2023-11-17 2:49PM EST | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GWW240119P00360000 | 2023-05-31 9:57AM EST | 360.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 3 | 98.56% |
| GWW240119P00370000 | 2023-07-13 10:45AM EST | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 95.46% |
| GWW240119P00380000 | 2023-05-22 10:44AM EST | 380.00 | 3.16 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 92.43% |
| GWW240119P00410000 | 2023-10-24 12:48PM EST | 410.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 68.16% |
| GWW240119P00420000 | 2023-10-24 11:49AM EST | 420.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 65.92% |
| GWW240119P00430000 | 2023-10-19 9:59AM EST | 430.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 63.67% |
| GWW240119P00440000 | 2023-07-12 10:45AM EST | 440.00 | 0.05 | 0.20 | 2.25 | 0.00 | - | 1 | 1 | 81.29% |
| GWW240119P00450000 | 2023-10-26 10:08AM EST | 450.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 0 | 59.38% |
| GWW240119P00460000 | 2023-10-26 2:00PM EST | 460.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 0 | 57.23% |
| GWW240119P00470000 | 2023-10-26 2:12PM EST | 470.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 55.18% |
| GWW240119P00480000 | 2023-11-14 9:30AM EST | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GWW240119P00490000 | 2023-10-25 11:43AM EST | 490.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 51.17% |
| GWW240119P00500000 | 2023-08-02 12:49PM EST | 500.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 2 | 67 | 73.63% |
| GWW240119P00510000 | 2023-10-25 11:00AM EST | 510.00 | 1.55 | 0.00 | 0.25 | 0.00 | - | - | 0 | 51.12% |
| GWW240119P00530000 | 2023-11-20 12:37PM EST | 530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GWW240119P00540000 | 2023-11-07 2:23PM EST | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GWW240119P00550000 | 2023-10-12 10:02AM EST | 550.00 | 2.45 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 43.36% |
| GWW240119P00560000 | 2023-11-16 2:38PM EST | 560.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GWW240119P00570000 | 2023-11-02 10:26AM EST | 570.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 39.65% |
| GWW240119P00580000 | 2023-10-06 10:28AM EST | 580.00 | 5.00 | 0.00 | 0.60 | 0.00 | - | 18 | 23 | 42.46% |
| GWW240119P00590000 | 2023-11-16 2:32PM EST | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240119P00600000 | 2023-11-20 12:39PM EST | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GWW240119P00610000 | 2023-11-14 3:55PM EST | 610.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240119P00620000 | 2023-10-12 12:12PM EST | 620.00 | 5.50 | 0.10 | 0.55 | 0.00 | - | - | 2 | 34.30% |
| GWW240119P00630000 | 2023-11-01 12:50PM EST | 630.00 | 3.02 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 31.01% |
| GWW240119P00640000 | 2023-11-02 2:27PM EST | 640.00 | 2.17 | 0.00 | 0.45 | 0.00 | - | 1 | 60 | 29.72% |
| GWW240119P00650000 | 2023-12-01 11:38AM EST | 650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240119P00660000 | 2023-12-01 3:57PM EST | 660.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240119P00670000 | 2023-11-29 10:29AM EST | 670.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GWW240119P00680000 | 2023-11-17 2:49PM EST | 680.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240119P00690000 | 2023-11-28 3:20PM EST | 690.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW240119P00700000 | 2023-12-01 11:34AM EST | 700.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GWW240119P00710000 | 2023-11-30 1:53PM EST | 710.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW240119P00720000 | 2023-11-30 10:40AM EST | 720.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| GWW240119P00730000 | 2023-11-29 3:29PM EST | 730.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GWW240119P00740000 | 2023-11-30 10:37AM EST | 740.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW240119P00750000 | 2023-12-01 3:38PM EST | 750.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GWW240119P00760000 | 2023-12-01 12:30PM EST | 760.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240119P00770000 | 2023-12-01 1:14PM EST | 770.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240119P00780000 | 2023-12-01 11:06AM EST | 780.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GWW240119P00790000 | 2023-12-01 11:07AM EST | 790.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GWW240119P00800000 | 2023-12-01 11:33AM EST | 800.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GWW240119P00810000 | 2023-11-29 10:47AM EST | 810.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GWW240119P00820000 | 2023-11-20 2:47PM EST | 820.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240119P00830000 | 2023-11-27 2:15PM EST | 830.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GWW240119P00840000 | 2023-11-27 3:34PM EST | 840.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GWW240119P00850000 | 2023-06-09 9:33AM EST | 850.00 | 151.00 | 123.60 | 132.00 | 0.00 | - | 1 | 0 | 87.35% |
| GWW240119P00860000 | 2023-08-18 12:45PM EST | 860.00 | 160.00 | 162.10 | 170.80 | 0.00 | - | 1 | 0 | 115.41% |
| GWW240119P00900000 | 2023-07-14 9:23AM EST | 900.00 | 146.00 | 182.10 | 191.50 | 0.00 | - | - | 0 | 109.96% |
© 2023 Yahoo. All rights reserved.