W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719C00400000 | 2024-02-02 11:26AM EDT | 400.00 | 567.00 | 582.00 | 592.00 | 0.00 | - | 1 | 1 | 215.73% |
| GWW240719C00440000 | 2024-03-20 2:00PM EDT | 440.00 | 573.40 | 500.00 | 509.00 | 0.00 | - | - | 1 | 132.21% |
| GWW240719C00470000 | 2024-04-02 9:31AM EDT | 470.00 | 543.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00660000 | 2024-03-22 10:20AM EDT | 660.00 | 373.00 | 283.10 | 293.00 | 0.00 | - | 1 | 12 | 75.56% |
| GWW240719C00680000 | 2024-04-01 12:40PM EDT | 680.00 | 338.53 | 251.70 | 260.70 | 0.00 | - | 1 | 5 | 56.63% |
| GWW240719C00690000 | 2024-04-03 11:08AM EDT | 690.00 | 326.45 | 234.00 | 243.40 | 0.00 | - | 5 | 10 | 50.67% |
| GWW240719C00710000 | 2023-11-27 11:06AM EDT | 710.00 | 137.30 | 151.40 | 155.70 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00720000 | 2024-01-12 1:52PM EDT | 720.00 | 146.40 | 250.00 | 259.10 | 0.00 | - | - | 2 | 85.08% |
| GWW240719C00730000 | 2024-04-25 9:36AM EDT | 730.00 | 219.50 | 195.00 | 205.00 | 0.00 | - | - | 1 | 45.17% |
| GWW240719C00740000 | 2023-11-27 11:06AM EDT | 740.00 | 114.40 | 127.60 | 129.30 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00750000 | 2024-02-02 10:42AM EDT | 750.00 | 208.97 | 240.10 | 250.00 | 0.00 | - | 4 | 4 | 92.65% |
| GWW240719C00780000 | 2023-12-07 12:13PM EDT | 780.00 | 86.10 | 85.70 | 88.00 | 0.00 | - | 4 | 4 | 0.00% |
| GWW240719C00790000 | 2024-02-02 11:19AM EDT | 790.00 | 191.20 | 203.00 | 213.00 | 0.00 | - | 1 | 5 | 83.08% |
| GWW240719C00800000 | 2024-04-29 11:52AM EDT | 800.00 | 137.16 | 128.20 | 137.50 | 0.00 | - | 30 | 59 | 34.42% |
| GWW240719C00820000 | 2024-05-02 10:09AM EDT | 820.00 | 111.83 | 110.50 | 119.00 | -3.81 | -3.29% | 50 | 425 | 31.84% |
| GWW240719C00830000 | 2024-03-07 11:17AM EDT | 830.00 | 177.76 | 193.00 | 202.70 | 0.00 | - | 76 | 136 | 91.10% |
| GWW240719C00840000 | 2024-03-12 3:03PM EDT | 840.00 | 152.84 | 139.00 | 146.10 | 0.00 | - | 40 | 657 | 58.47% |
| GWW240719C00850000 | 2024-04-30 3:27PM EDT | 850.00 | 86.64 | 85.30 | 92.00 | 0.00 | - | 2 | 164 | 28.08% |
| GWW240719C00860000 | 2024-03-19 9:52AM EDT | 860.00 | 159.63 | 96.10 | 103.70 | 0.00 | - | 30 | 220 | 40.77% |
| GWW240719C00870000 | 2024-02-02 11:09AM EDT | 870.00 | 113.20 | 134.20 | 141.40 | 0.00 | - | 1 | 82 | 66.00% |
| GWW240719C00880000 | 2024-01-12 2:10PM EDT | 880.00 | 42.20 | 111.40 | 118.10 | 0.00 | - | 4 | 43 | 54.93% |
| GWW240719C00890000 | 2024-02-05 10:30AM EDT | 890.00 | 110.58 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GWW240719C00900000 | 2024-04-29 1:54PM EDT | 900.00 | 57.01 | 48.80 | 54.10 | 0.00 | - | 1 | 390 | 24.41% |
| GWW240719C00910000 | 2024-04-10 10:44AM EDT | 910.00 | 123.93 | 40.40 | 46.90 | 0.00 | - | 1 | 91 | 23.40% |
| GWW240719C00920000 | 2024-04-19 2:59PM EDT | 920.00 | 58.00 | 38.00 | 41.30 | 0.00 | - | 2 | 77 | 23.13% |
| GWW240719C00930000 | 2024-05-01 10:18AM EDT | 930.00 | 35.90 | 33.20 | 35.00 | 0.00 | - | 1 | 5 | 22.22% |
| GWW240719C00940000 | 2024-05-01 10:18AM EDT | 940.00 | 31.00 | 28.40 | 30.40 | 0.00 | - | 1 | 168 | 22.06% |
| GWW240719C00960000 | 2024-04-30 10:59AM EDT | 960.00 | 26.36 | 19.70 | 21.90 | 0.00 | - | 1 | 684 | 21.42% |
| GWW240719C00980000 | 2024-04-24 3:09PM EDT | 980.00 | 35.80 | 11.60 | 18.20 | 0.00 | - | 1 | 14 | 22.90% |
| GWW240719C01000000 | 2024-04-15 10:20AM EDT | 1,000.00 | 38.40 | 8.10 | 10.90 | 0.00 | - | 2 | 14 | 20.99% |
| GWW240719C01020000 | 2024-04-30 1:31PM EDT | 1,020.00 | 7.12 | 4.70 | 7.80 | 0.00 | - | 2 | 117 | 21.22% |
| GWW240719C01040000 | 2024-04-26 12:53PM EDT | 1,040.00 | 5.70 | 2.10 | 7.90 | 0.00 | - | 1 | 10 | 23.94% |
| GWW240719C01060000 | 2024-04-24 1:54PM EDT | 1,060.00 | 12.90 | 1.40 | 6.10 | 0.00 | - | 1 | 13 | 24.49% |
| GWW240719C01080000 | 2024-04-15 10:20AM EDT | 1,080.00 | 14.50 | 0.50 | 4.70 | 0.00 | - | 2 | 2 | 24.99% |
| GWW240719C01100000 | 2024-03-18 10:05AM EDT | 1,100.00 | 23.70 | 4.80 | 10.60 | 0.00 | - | 1 | 86 | 33.96% |
| GWW240719C01120000 | 2024-04-15 10:10AM EDT | 1,120.00 | 8.20 | 0.00 | 4.30 | 0.00 | - | 2 | 12 | 28.52% |
| GWW240719C01140000 | 2024-04-15 9:56AM EDT | 1,140.00 | 6.50 | 0.00 | 3.40 | 0.00 | - | 1 | 60 | 28.92% |
| GWW240719C01180000 | 2024-04-15 10:12AM EDT | 1,180.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 27.91% |
| GWW240719C01240000 | 2024-01-29 4:44PM EDT | 1,240.00 | 1.15 | 1.70 | 3.20 | 0.00 | - | - | 5 | 37.05% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719P00560000 | 2024-03-20 1:32PM EDT | 560.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 57.32% |
| GWW240719P00600000 | 2024-02-21 1:59PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 47.44% |
| GWW240719P00640000 | 2024-02-02 2:09PM EDT | 640.00 | 3.37 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 51.16% |
| GWW240719P00660000 | 2024-03-11 10:05AM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.84% |
| GWW240719P00670000 | 2024-01-10 4:46PM EDT | 670.00 | 8.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.09% |
| GWW240719P00700000 | 2024-01-25 11:03AM EDT | 700.00 | 6.30 | 0.00 | 3.50 | 0.00 | - | 20 | 20 | 38.16% |
| GWW240719P00710000 | 2024-01-19 1:11PM EDT | 710.00 | 8.00 | 0.30 | 4.80 | 0.00 | - | 156 | 158 | 39.26% |
| GWW240719P00720000 | 2024-01-26 2:02PM EDT | 720.00 | 6.80 | 0.00 | 3.90 | 0.00 | - | 34 | 36 | 35.83% |
| GWW240719P00730000 | 2023-11-17 3:49PM EDT | 730.00 | 26.50 | 18.10 | 19.30 | 0.00 | - | 2 | 2 | 53.79% |
| GWW240719P00740000 | 2023-11-17 3:50PM EDT | 740.00 | 29.20 | 20.10 | 21.30 | 0.00 | - | 4 | 3 | 53.66% |
| GWW240719P00750000 | 2023-11-17 3:49PM EDT | 750.00 | 31.90 | 22.30 | 23.60 | 0.00 | - | 2 | 2 | 53.63% |
| GWW240719P00760000 | 2023-12-29 4:45PM EDT | 760.00 | 24.10 | 10.60 | 11.30 | 0.00 | - | 4 | 4 | 39.71% |
| GWW240719P00770000 | 2023-11-17 2:39PM EDT | 770.00 | 39.50 | 27.20 | 28.70 | 0.00 | - | 1 | 1 | 53.57% |
| GWW240719P00780000 | 2024-04-11 11:33AM EDT | 780.00 | 3.20 | 0.30 | 2.75 | 0.00 | - | 1 | 314 | 24.31% |
| GWW240719P00790000 | 2024-04-25 9:53AM EDT | 790.00 | 2.50 | 0.80 | 4.40 | 0.00 | - | 5 | 26 | 25.64% |
| GWW240719P00800000 | 2024-04-18 2:23PM EDT | 800.00 | 4.10 | 0.30 | 2.85 | 0.00 | - | 7 | 33 | 21.58% |
| GWW240719P00810000 | 2024-02-23 12:23PM EDT | 810.00 | 7.21 | 0.55 | 4.80 | 0.00 | - | 1 | 6 | 23.04% |
| GWW240719P00820000 | 2024-02-28 3:48PM EDT | 820.00 | 6.60 | 1.35 | 4.80 | 0.00 | - | 90 | 201 | 21.44% |
| GWW240719P00830000 | 2024-04-12 1:06PM EDT | 830.00 | 7.00 | 3.90 | 5.60 | 0.00 | - | 5 | 81 | 20.79% |
| GWW240719P00840000 | 2024-03-14 2:51PM EDT | 840.00 | 4.90 | 4.80 | 9.10 | 0.00 | - | 25 | 62 | 22.65% |
| GWW240719P00850000 | 2024-04-30 3:00PM EDT | 850.00 | 8.00 | 6.80 | 10.70 | 0.00 | - | 1 | 30 | 22.21% |
| GWW240719P00860000 | 2024-04-26 3:09PM EDT | 860.00 | 9.40 | 8.60 | 12.50 | 0.00 | - | 7 | 83 | 21.74% |
| GWW240719P00870000 | 2024-04-26 3:54PM EDT | 870.00 | 10.80 | 10.30 | 12.70 | 0.00 | - | 10 | 142 | 19.88% |
| GWW240719P00880000 | 2024-04-30 3:57PM EDT | 880.00 | 14.20 | 10.00 | 15.50 | 0.00 | - | 6 | 84 | 19.79% |
| GWW240719P00890000 | 2024-04-26 3:55PM EDT | 890.00 | 15.70 | 15.90 | 20.00 | 0.00 | - | 2 | 201 | 20.53% |
| GWW240719P00900000 | 2024-04-25 11:32AM EDT | 900.00 | 19.50 | 19.10 | 22.50 | 0.00 | - | 4 | 247 | 19.68% |
| GWW240719P00910000 | 2024-04-25 1:48PM EDT | 910.00 | 20.00 | 21.30 | 24.80 | 0.00 | - | 2 | 20 | 18.50% |
| GWW240719P00920000 | 2024-04-25 10:13AM EDT | 920.00 | 28.71 | 26.80 | 28.70 | 0.00 | - | 5 | 44 | 18.01% |
| GWW240719P00930000 | 2024-04-25 10:13AM EDT | 930.00 | 33.39 | 31.60 | 33.70 | 0.00 | - | 6 | 31 | 17.88% |
| GWW240719P00940000 | 2024-04-30 12:36PM EDT | 940.00 | 36.60 | 36.70 | 38.90 | 0.00 | - | 46 | 73 | 17.57% |
| GWW240719P00960000 | 2024-04-24 1:28PM EDT | 960.00 | 38.50 | 47.30 | 53.00 | 0.00 | - | 2 | 28 | 18.29% |
| GWW240719P00980000 | 2024-04-25 1:48PM EDT | 980.00 | 53.10 | 59.70 | 68.00 | 0.00 | - | 1 | 9 | 18.56% |
| GWW240719P01000000 | 2024-04-12 10:20AM EDT | 1,000.00 | 65.90 | 76.40 | 85.00 | 0.00 | - | 2 | 30 | 19.39% |
| GWW240719P01020000 | 2024-04-16 2:59PM EDT | 1,020.00 | 77.90 | 94.00 | 103.00 | 0.00 | - | 1 | 15 | 20.39% |
| GWW240719P01040000 | 2024-04-12 1:24PM EDT | 1,040.00 | 93.20 | 112.40 | 122.00 | 0.00 | - | 1 | 2 | 21.90% |
| GWW240719P01060000 | 2024-03-27 3:59PM EDT | 1,060.00 | 68.70 | 127.30 | 136.90 | 0.00 | - | 7 | 7 | 15.75% |
© 2024 Yahoo. All rights reserved.