W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018C00800000 | 2024-03-25 10:32AM EDT | 800.00 | 238.86 | 178.30 | 186.00 | 0.00 | - | 40 | 65 | 48.64% |
| GWW241018C00820000 | 2024-04-25 10:11AM EDT | 820.00 | 135.78 | 128.00 | 136.00 | 0.00 | - | 30 | 55 | 30.63% |
| GWW241018C00830000 | 2024-04-26 3:09PM EDT | 830.00 | 127.30 | 121.30 | 128.00 | 0.00 | - | 3 | 30 | 29.99% |
| GWW241018C00840000 | 2024-05-01 11:15AM EDT | 840.00 | 116.03 | 112.70 | 120.00 | 0.00 | - | 40 | 115 | 29.30% |
| GWW241018C00850000 | 2024-04-19 11:40AM EDT | 850.00 | 125.44 | 104.70 | 113.00 | 0.00 | - | 2 | 37 | 29.01% |
| GWW241018C00860000 | 2024-04-12 2:38PM EDT | 860.00 | 140.10 | 98.80 | 105.00 | 0.00 | - | 86 | 335 | 28.19% |
| GWW241018C00870000 | 2024-04-09 10:51AM EDT | 870.00 | 152.81 | 89.50 | 98.00 | 0.00 | - | - | 30 | 27.75% |
| GWW241018C00880000 | 2024-04-12 2:38PM EDT | 880.00 | 126.56 | 84.20 | 91.00 | 0.00 | - | 45 | 175 | 27.22% |
| GWW241018C00890000 | 2024-04-15 11:29AM EDT | 890.00 | 117.68 | 76.70 | 84.80 | 0.00 | - | - | 35 | 26.95% |
| GWW241018C00900000 | 2024-04-12 2:35PM EDT | 900.00 | 114.20 | 70.20 | 78.80 | 0.00 | - | 40 | 40 | 26.68% |
| GWW241018C00920000 | 2024-04-26 1:24PM EDT | 920.00 | 67.30 | 61.70 | 67.00 | 0.00 | - | 43 | 42 | 25.93% |
| GWW241018C00930000 | 2024-04-26 11:56AM EDT | 930.00 | 64.19 | 55.60 | 61.90 | 0.00 | - | 1 | 1 | 25.74% |
| GWW241018C00940000 | 2024-04-12 10:07AM EDT | 940.00 | 87.80 | 50.90 | 56.90 | 0.00 | - | 1 | 1 | 25.50% |
| GWW241018C00950000 | 2024-05-02 11:34AM EDT | 950.00 | 49.60 | 46.20 | 52.00 | -9.40 | -15.93% | 1 | 2 | 25.20% |
| GWW241018C00960000 | 2024-04-25 11:21AM EDT | 960.00 | 53.30 | 42.00 | 47.50 | 0.00 | - | - | 1 | 24.96% |
| GWW241018C00970000 | 2024-04-25 10:49AM EDT | 970.00 | 47.60 | 37.40 | 43.40 | 0.00 | - | - | 1 | 24.78% |
| GWW241018C00980000 | 2024-04-29 10:10AM EDT | 980.00 | 40.20 | 32.70 | 39.60 | 0.00 | - | 1 | 12 | 24.63% |
| GWW241018C00990000 | 2024-05-01 12:09PM EDT | 990.00 | 32.70 | 29.20 | 35.80 | 0.00 | - | 1 | 2 | 24.38% |
| GWW241018C01000000 | 2024-04-16 10:21AM EDT | 1,000.00 | 52.50 | 26.50 | 32.30 | 0.00 | - | - | 1 | 24.16% |
| GWW241018C01010000 | 2024-04-11 10:10AM EDT | 1,010.00 | 56.40 | 23.50 | 29.10 | 0.00 | - | - | 1 | 23.97% |
| GWW241018C01020000 | 2024-04-11 11:39AM EDT | 1,020.00 | 58.70 | 20.60 | 26.90 | 0.00 | - | 1 | 2 | 24.14% |
| GWW241018C01030000 | 2024-02-28 12:40PM EDT | 1,030.00 | 54.90 | 71.60 | 79.00 | 0.00 | - | - | 1 | 47.22% |
| GWW241018C01050000 | 2024-04-24 10:30AM EDT | 1,050.00 | 33.95 | 13.10 | 19.20 | 0.00 | - | 3 | 2 | 23.58% |
| GWW241018C01070000 | 2024-03-28 1:29PM EDT | 1,070.00 | 56.90 | 13.50 | 18.80 | 0.00 | - | 1 | 1 | 25.28% |
| GWW241018C01100000 | 2024-04-15 1:54PM EDT | 1,100.00 | 23.30 | 7.10 | 10.40 | 0.00 | - | - | 1 | 22.86% |
| GWW241018C01120000 | 2024-04-15 1:57PM EDT | 1,120.00 | 18.70 | 4.00 | 8.10 | 0.00 | - | 5 | 5 | 22.71% |
| GWW241018C01140000 | 2024-03-28 10:44AM EDT | 1,140.00 | 33.88 | 3.50 | 8.00 | 0.00 | - | 1 | 1 | 24.07% |
| GWW241018C01180000 | 2024-04-15 1:56PM EDT | 1,180.00 | 11.50 | 1.60 | 6.20 | 0.00 | - | - | 1 | 25.15% |
| GWW241018C01200000 | 2024-04-18 9:30AM EDT | 1,200.00 | 7.30 | 0.55 | 4.80 | 0.00 | - | 1 | 2 | 24.91% |
| GWW241018C01220000 | 2024-04-18 9:30AM EDT | 1,220.00 | 5.90 | 0.35 | 4.80 | 0.00 | - | - | 1 | 26.09% |
| GWW241018C01240000 | 2024-04-18 9:30AM EDT | 1,240.00 | 4.80 | 0.25 | 4.80 | 0.00 | - | - | 2 | 27.24% |
| GWW241018C01260000 | 2024-04-18 9:30AM EDT | 1,260.00 | 3.50 | 0.20 | 4.80 | 0.00 | - | - | 1 | 28.35% |
| GWW241018C01280000 | 2024-04-18 9:30AM EDT | 1,280.00 | 2.80 | 0.15 | 4.80 | 0.00 | - | - | 2 | 29.44% |
| GWW241018C01400000 | 2024-04-11 11:01AM EDT | 1,400.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 29.14% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018P00700000 | 2024-04-11 9:56AM EDT | 700.00 | 2.63 | 0.50 | 6.10 | 0.00 | - | - | 1 | 29.38% |
| GWW241018P00800000 | 2024-05-01 9:37AM EDT | 800.00 | 9.80 | 9.40 | 12.30 | 0.00 | - | 2 | 22 | 22.48% |
| GWW241018P00810000 | 2024-04-30 9:30AM EDT | 810.00 | 10.40 | 10.60 | 15.90 | 0.00 | - | 2 | 19 | 23.41% |
| GWW241018P00820000 | 2024-03-05 3:54PM EDT | 820.00 | 11.40 | 7.50 | 12.60 | 0.00 | - | - | 35 | 20.07% |
| GWW241018P00830000 | 2024-04-11 9:56AM EDT | 830.00 | 14.63 | 13.80 | 18.10 | 0.00 | - | - | 1 | 21.89% |
| GWW241018P00840000 | 2024-04-11 1:30PM EDT | 840.00 | 15.00 | 15.80 | 20.20 | 0.00 | - | 44 | 37 | 21.56% |
| GWW241018P00860000 | 2024-04-25 10:56AM EDT | 860.00 | 21.47 | 19.70 | 26.00 | 0.00 | - | - | 2 | 21.37% |
| GWW241018P00870000 | 2024-04-18 2:27PM EDT | 870.00 | 27.10 | 23.90 | 28.50 | 0.00 | - | - | 1 | 20.91% |
| GWW241018P00880000 | 2024-04-15 1:57PM EDT | 880.00 | 27.20 | 27.70 | 32.90 | 0.00 | - | 3 | 6 | 21.17% |
| GWW241018P00890000 | 2024-04-02 12:17PM EDT | 890.00 | 21.60 | 27.80 | 35.70 | 0.00 | - | - | 3 | 20.62% |
| GWW241018P00900000 | 2024-04-25 10:56AM EDT | 900.00 | 33.52 | 34.60 | 39.60 | 0.00 | - | 2 | 3 | 20.43% |
| GWW241018P00910000 | 2024-04-01 1:12PM EDT | 910.00 | 23.80 | 36.10 | 41.00 | 0.00 | - | - | 1 | 19.10% |
| GWW241018P00920000 | 2024-04-15 3:29PM EDT | 920.00 | 40.50 | 42.70 | 48.00 | 0.00 | - | 1 | 2 | 19.91% |
| GWW241018P00940000 | 2024-05-01 10:14AM EDT | 940.00 | 53.20 | 52.20 | 57.50 | 0.00 | - | 2 | 5 | 19.35% |
| GWW241018P00950000 | 2024-04-29 10:13AM EDT | 950.00 | 57.60 | 55.40 | 63.00 | 0.00 | - | 1 | 4 | 19.17% |
| GWW241018P00970000 | 2024-04-12 10:13AM EDT | 970.00 | 62.20 | 67.70 | 75.00 | 0.00 | - | 1 | 2 | 18.84% |
| GWW241018P00980000 | 2024-04-15 3:20PM EDT | 980.00 | 68.40 | 73.20 | 82.00 | 0.00 | - | 7 | 10 | 18.91% |
| GWW241018P00990000 | 2024-04-15 10:30AM EDT | 990.00 | 68.60 | 79.70 | 88.00 | 0.00 | - | 2 | 3 | 18.41% |
| GWW241018P01020000 | 2024-04-10 10:14AM EDT | 1,020.00 | 67.70 | 101.00 | 110.30 | 0.00 | - | 2 | 3 | 18.03% |
| GWW241018P01030000 | 2024-04-09 10:29AM EDT | 1,030.00 | 75.20 | 109.10 | 118.80 | 0.00 | - | - | 1 | 18.21% |
© 2024 Yahoo. All rights reserved.