W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816C00410000 | 2023-12-22 10:32AM EDT | 410.00 | 422.00 | 464.40 | 473.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00420000 | 2023-12-22 10:32AM EDT | 420.00 | 412.20 | 454.60 | 463.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00600000 | 2024-01-10 3:28PM EDT | 600.00 | 247.71 | 367.30 | 376.80 | 0.00 | - | - | 1 | 100.90% |
| GWW240816C00640000 | 2024-01-10 3:28PM EDT | 640.00 | 211.58 | 329.00 | 338.60 | 0.00 | - | - | 1 | 91.96% |
| GWW240816C00700000 | 2023-12-12 2:01PM EDT | 700.00 | 156.20 | 168.90 | 171.80 | 0.00 | - | - | 1 | 0.00% |
| GWW240816C00740000 | 2023-12-18 4:13PM EDT | 740.00 | 135.44 | 158.50 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00760000 | 2023-11-17 12:35PM EDT | 760.00 | 99.90 | 111.60 | 115.50 | 0.00 | - | 22 | 20 | 0.00% |
| GWW240816C00800000 | 2024-02-08 2:36PM EDT | 800.00 | 173.02 | 188.10 | 194.00 | 0.00 | - | 40 | 123 | 64.63% |
| GWW240816C00820000 | 2024-03-05 3:51PM EDT | 820.00 | 189.23 | 190.70 | 197.00 | 0.00 | - | 25 | 580 | 72.89% |
| GWW240816C00840000 | 2024-03-14 2:19PM EDT | 840.00 | 172.41 | 145.60 | 153.00 | 0.00 | - | 80 | 962 | 53.97% |
| GWW240816C00860000 | 2024-03-15 1:45PM EDT | 860.00 | 154.11 | 130.80 | 138.00 | 0.00 | - | 25 | 170 | 51.91% |
| GWW240816C00880000 | 2024-04-17 10:04AM EDT | 880.00 | 105.36 | 71.60 | 77.70 | 0.00 | - | 30 | 185 | 27.29% |
| GWW240816C00900000 | 2024-03-04 4:49PM EDT | 900.00 | 127.75 | 132.30 | 140.00 | 0.00 | - | 1 | 15 | 63.47% |
| GWW240816C00920000 | 2024-04-30 3:20PM EDT | 920.00 | 48.18 | 49.50 | 52.70 | -2.22 | -4.40% | 30 | 18 | 25.61% |
| GWW240816C00940000 | 2024-05-02 10:07AM EDT | 940.00 | 37.90 | 39.40 | 44.40 | -1.73 | -4.37% | 35 | 118 | 26.00% |
| GWW240816C00960000 | 2024-04-19 3:31PM EDT | 960.00 | 49.30 | 30.70 | 33.70 | 0.00 | - | 3 | 77 | 24.55% |
| GWW240816C00980000 | 2024-04-18 1:15PM EDT | 980.00 | 42.99 | 23.20 | 26.10 | 0.00 | - | 1 | 33 | 24.03% |
| GWW240816C01000000 | 2024-05-01 1:00PM EDT | 1,000.00 | 18.50 | 17.60 | 22.40 | 0.00 | - | 1 | 12 | 25.07% |
| GWW240816C01020000 | 2024-04-11 3:11PM EDT | 1,020.00 | 39.50 | 10.80 | 15.80 | 0.00 | - | 2 | 37 | 23.85% |
| GWW240816C01040000 | 2024-04-17 10:57AM EDT | 1,040.00 | 24.64 | 7.30 | 12.30 | 0.00 | - | 1 | 106 | 23.95% |
| GWW240816C01060000 | 2024-03-27 10:09AM EDT | 1,060.00 | 45.80 | 8.90 | 13.40 | 0.00 | - | 1 | 142 | 27.07% |
| GWW240816C01080000 | 2024-04-26 2:12PM EDT | 1,080.00 | 6.60 | 4.00 | 9.60 | 0.00 | - | 17 | 33 | 26.24% |
| GWW240816C01100000 | 2024-04-10 10:44AM EDT | 1,100.00 | 30.83 | 2.75 | 5.40 | 0.00 | - | - | 1 | 24.07% |
| GWW240816C01120000 | 2024-03-19 1:09PM EDT | 1,120.00 | 23.00 | 5.40 | 9.10 | 0.00 | - | 4 | 7 | 29.73% |
| GWW240816C01140000 | 2024-02-09 10:49AM EDT | 1,140.00 | 9.60 | 11.60 | 15.70 | 0.00 | - | - | 0 | 37.30% |
| GWW240816C01180000 | 2024-04-17 10:18AM EDT | 1,180.00 | 4.42 | 0.10 | 4.80 | 0.00 | - | 4 | 13 | 30.01% |
| GWW240816C01260000 | 2024-03-11 11:24AM EDT | 1,260.00 | 2.71 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 37.81% |
| GWW240816C01280000 | 2024-03-06 10:30AM EDT | 1,280.00 | 5.10 | 3.10 | 6.10 | 0.00 | - | 1 | 1 | 39.24% |
| GWW240816C01300000 | 2024-03-26 9:30AM EDT | 1,300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GWW240816C01320000 | 2024-02-14 1:35PM EDT | 1,320.00 | 2.04 | 1.00 | 5.90 | 0.00 | - | 25 | 25 | 41.68% |
| GWW240816C01380000 | 2024-03-13 11:23AM EDT | 1,380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 35.85% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816P00390000 | 2024-01-10 12:44PM EDT | 390.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 79.98% |
| GWW240816P00500000 | 2023-12-05 1:47PM EDT | 500.00 | 2.35 | 1.40 | 1.90 | 0.00 | - | 3 | 3 | 56.42% |
| GWW240816P00560000 | 2023-11-22 12:12PM EDT | 560.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | - | 5 | 54.81% |
| GWW240816P00580000 | 2024-04-17 3:19PM EDT | 580.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 52.78% |
| GWW240816P00600000 | 2024-01-18 11:28AM EDT | 600.00 | 3.30 | 0.20 | 3.80 | 0.00 | - | 5 | 10 | 48.07% |
| GWW240816P00620000 | 2024-01-18 11:28AM EDT | 620.00 | 4.00 | 0.55 | 4.20 | 0.00 | - | 5 | 1 | 45.91% |
| GWW240816P00640000 | 2023-11-07 12:10PM EDT | 640.00 | 18.50 | 10.50 | 11.30 | 0.00 | - | - | 1 | 53.91% |
| GWW240816P00660000 | 2023-11-07 3:21PM EDT | 660.00 | 22.10 | 13.10 | 13.90 | 0.00 | - | - | 30 | 53.59% |
| GWW240816P00680000 | 2024-01-02 12:03PM EDT | 680.00 | 14.10 | 1.30 | 8.70 | 0.00 | - | 1 | 5 | 44.07% |
| GWW240816P00700000 | 2024-01-25 2:45PM EDT | 700.00 | 7.60 | 0.85 | 5.50 | 0.00 | - | 1 | 12 | 36.28% |
| GWW240816P00720000 | 2024-03-27 9:53AM EDT | 720.00 | 1.20 | 0.25 | 4.30 | 0.00 | - | 1 | 7 | 31.43% |
| GWW240816P00740000 | 2023-12-22 4:09PM EDT | 740.00 | 25.60 | 14.40 | 15.40 | 0.00 | - | 2 | 17 | 41.35% |
| GWW240816P00760000 | 2024-02-27 12:25PM EDT | 760.00 | 4.50 | 1.10 | 4.80 | 0.00 | - | 1 | 28 | 26.64% |
| GWW240816P00780000 | 2024-02-23 3:40PM EDT | 780.00 | 7.00 | 0.90 | 7.50 | 0.00 | - | 26 | 26 | 27.06% |
| GWW240816P00800000 | 2024-04-24 3:42PM EDT | 800.00 | 5.60 | 5.00 | 7.40 | 0.00 | - | 1 | 313 | 23.98% |
| GWW240816P00820000 | 2024-05-02 11:40AM EDT | 820.00 | 8.50 | 7.30 | 10.10 | +0.85 | +11.11% | 1 | 370 | 23.39% |
| GWW240816P00840000 | 2024-04-12 12:25PM EDT | 840.00 | 13.00 | 11.00 | 13.10 | 0.00 | - | 1 | 30 | 22.46% |
| GWW240816P00860000 | 2024-05-02 3:31PM EDT | 860.00 | 16.00 | 13.00 | 17.40 | 0.00 | - | 7 | 175 | 21.83% |
| GWW240816P00880000 | 2024-04-23 2:52PM EDT | 880.00 | 18.40 | 19.70 | 24.30 | 0.00 | - | 3 | 32 | 22.05% |
| GWW240816P00900000 | 2024-04-30 3:30PM EDT | 900.00 | 30.70 | 27.80 | 31.10 | 0.00 | - | 5 | 51 | 21.43% |
| GWW240816P00920000 | 2024-05-02 2:05PM EDT | 920.00 | 37.70 | 36.00 | 40.60 | +0.30 | +0.80% | 6 | 31 | 21.47% |
| GWW240816P00940000 | 2024-04-23 10:07AM EDT | 940.00 | 40.65 | 45.50 | 50.80 | 0.00 | - | 15 | 48 | 21.11% |
| GWW240816P00960000 | 2024-05-01 9:37AM EDT | 960.00 | 57.48 | 56.90 | 60.70 | 0.00 | - | 2 | 56 | 19.82% |
| GWW240816P00980000 | 2024-04-18 3:54PM EDT | 980.00 | 72.30 | 67.20 | 76.00 | 0.00 | - | 3 | 16 | 20.62% |
| GWW240816P01000000 | 2024-04-09 3:41PM EDT | 1,000.00 | 50.80 | 81.70 | 91.00 | 0.00 | - | 18 | 24 | 20.61% |
| GWW240816P01020000 | 2024-04-24 3:22PM EDT | 1,020.00 | 87.00 | 97.60 | 107.00 | 0.00 | - | 2 | 5 | 20.56% |
| GWW240816P01040000 | 2024-04-02 10:06AM EDT | 1,040.00 | 71.50 | 118.40 | 125.50 | 0.00 | - | 3 | 9 | 21.78% |
| GWW240816P01340000 | 2024-02-02 10:39AM EDT | 1,340.00 | 410.10 | 354.00 | 363.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.