Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
964.97-1.30 (-0.13%)
At close: 04:00PM EDT
965.90 +0.93 (+0.10%)
After hours: 04:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240816C004100002023-12-22 10:32AM EDT410.00422.00464.40473.000.00-110.00%
GWW240816C004200002023-12-22 10:32AM EDT420.00412.20454.60463.000.00-110.00%
GWW240816C006000002024-01-10 3:28PM EDT600.00247.71367.30376.800.00--153.81%
GWW240816C006400002024-01-10 3:28PM EDT640.00211.58329.00338.600.00--150.33%
GWW240816C007000002023-12-12 2:01PM EDT700.00156.20168.90171.800.00--10.00%
GWW240816C007400002023-12-18 4:13PM EDT740.00135.44158.50164.000.00-110.00%
GWW240816C007600002023-11-17 12:35PM EDT760.0099.90111.60115.500.00-22200.00%
GWW240816C008000002024-02-08 2:36PM EDT800.00173.02188.10194.000.00-4012342.59%
GWW240816C008200002024-03-05 3:51PM EDT820.00189.23190.70197.000.00-2558050.74%
GWW240816C008400002024-03-14 2:19PM EDT840.00172.41145.60153.000.00-8096235.14%
GWW240816C008600002024-03-15 1:45PM EDT860.00154.11130.80138.000.00-2517034.53%
GWW240816C008800002024-01-30 4:32PM EDT880.0094.40127.90135.000.00-2539.69%
GWW240816C009000002024-03-04 4:49PM EDT900.00127.75132.30140.000.00-11547.70%
GWW240816C009200002024-01-30 4:32PM EDT920.0071.1098.40106.900.00-21737.26%
GWW240816C009400002024-04-10 11:04AM EDT940.00107.3074.4079.600.00-12729.64%
GWW240816C009600002024-04-11 2:40PM EDT960.0069.3066.1068.300.00-17329.07%
GWW240816C009800002024-04-12 1:34PM EDT980.0055.3056.1059.90-3.00-5.15%253929.37%
GWW240816C010000002024-03-14 3:42PM EDT1,000.0062.0847.5050.600.00-11128.86%
GWW240816C010200002024-04-11 3:11PM EDT1,020.0039.5039.5042.900.00-23728.66%
GWW240816C010400002024-04-03 3:15PM EDT1,040.0050.8732.6035.800.00-3010628.32%
GWW240816C010600002024-03-27 10:09AM EDT1,060.0045.8026.7029.400.00-114227.90%
GWW240816C010800002024-02-22 11:02AM EDT1,080.0024.5043.7046.300.00-227738.64%
GWW240816C011000002024-04-10 10:44AM EDT1,100.0030.8315.3019.70+30.83--127.44%
GWW240816C011200002024-03-19 1:09PM EDT1,120.0023.0011.0016.300.00-4727.47%
GWW240816C011400002024-02-09 10:49AM EDT1,140.009.6011.6015.700.00--029.03%
GWW240816C011800002024-04-04 10:08AM EDT1,180.0013.806.1011.000.00-101429.21%
GWW240816C012600002024-03-11 11:24AM EDT1,260.002.714.606.100.00-1230.58%
GWW240816C012800002024-03-06 10:30AM EDT1,280.005.103.106.100.00-1131.91%
GWW240816C013000002024-03-26 9:30AM EDT1,300.004.200.205.900.00-1232.96%
GWW240816C013200002024-02-14 1:35PM EDT1,320.002.041.005.900.00-252534.22%
GWW240816C013800002024-03-13 11:23AM EDT1,380.001.500.001.500.00--129.61%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240816P003900002024-01-10 12:44PM EDT390.000.350.004.300.00-1375.93%
GWW240816P005000002023-12-05 1:47PM EDT500.002.351.401.900.00-3354.44%
GWW240816P005600002023-11-22 12:12PM EDT560.004.903.704.100.00--553.35%
GWW240816P005800002024-01-05 11:13AM EDT580.004.300.004.800.00-2352.48%
GWW240816P006000002024-01-18 11:28AM EDT600.003.300.203.800.00-51047.24%
GWW240816P006200002024-01-18 11:28AM EDT620.004.000.554.200.00-5145.34%
GWW240816P006400002023-11-07 12:10PM EDT640.0018.5010.5011.300.00--153.16%
GWW240816P006600002023-11-07 3:21PM EDT660.0022.1013.1013.900.00--3053.05%
GWW240816P006800002024-01-02 12:03PM EDT680.0014.101.308.700.00-1544.17%
GWW240816P007000002024-01-25 2:45PM EDT700.007.600.855.500.00-11236.86%
GWW240816P007200002024-03-27 9:53AM EDT720.001.201.306.500.00-1735.64%
GWW240816P007400002023-12-22 4:09PM EDT740.0025.6014.4015.400.00-21742.26%
GWW240816P007600002024-02-27 12:25PM EDT760.004.501.104.800.00-12828.18%
GWW240816P007800002024-02-23 3:40PM EDT780.007.000.907.500.00-262628.91%
GWW240816P008000002024-03-08 10:30AM EDT800.005.101.205.900.00-131224.61%
GWW240816P008200002024-03-08 4:09PM EDT820.007.402.956.900.00-1736823.14%
GWW240816P008400002024-04-12 12:25PM EDT840.0013.0012.0015.90-1.90-12.75%13127.51%
GWW240816P008600002024-04-04 2:55PM EDT860.0011.7014.3019.300.00-3816926.64%
GWW240816P008800002024-03-28 1:31PM EDT880.0011.9020.1024.300.00-1326.30%
GWW240816P009000002024-04-12 1:22PM EDT900.0028.7025.6030.00+5.60+24.24%14425.86%
GWW240816P009200002024-04-12 11:28AM EDT920.0033.8032.3035.80+2.20+6.96%11025.01%
GWW240816P009400002024-04-11 2:10PM EDT940.0038.9039.7043.800.00-113124.74%
GWW240816P009600002024-04-12 12:47PM EDT960.0051.1048.5052.40+3.70+7.81%11624.24%
GWW240816P009800002024-04-12 11:28AM EDT980.0059.4058.5062.40+2.40+4.21%11223.87%
GWW240816P010000002024-04-09 3:41PM EDT1,000.0050.8069.5074.100.00-182423.74%
GWW240816P010200002024-04-02 10:06AM EDT1,020.0060.8080.0087.700.00-1323.98%
GWW240816P010400002024-04-02 10:06AM EDT1,040.0071.5092.30101.200.00-3923.72%
GWW240816P013400002024-02-02 10:39AM EDT1,340.00410.10354.00363.800.00-100.00%