W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241115C00390000 | 2024-02-08 2:47PM EDT | 390.00 | 563.25 | 584.10 | 594.00 | 0.00 | - | - | 4 | 131.65% |
| GWW241115C00420000 | 2024-02-02 4:04PM EDT | 420.00 | 563.80 | 566.00 | 576.00 | 0.00 | - | 1 | 1 | 132.74% |
| GWW241115C00490000 | 2024-02-02 4:51PM EDT | 490.00 | 499.20 | 499.00 | 509.00 | 0.00 | - | 1 | 1 | 114.51% |
| GWW241115C00620000 | 2023-11-09 11:17AM EDT | 620.00 | 207.20 | 218.40 | 224.30 | 0.00 | - | - | 1 | 0.00% |
| GWW241115C00680000 | 2023-12-28 3:42PM EDT | 680.00 | 188.89 | 227.00 | 236.20 | 0.00 | - | - | 1 | 0.00% |
| GWW241115C00700000 | 2023-12-28 3:42PM EDT | 700.00 | 173.47 | 211.90 | 218.50 | 0.00 | - | 1 | 1 | 0.00% |
| GWW241115C00720000 | 2023-11-27 11:05AM EDT | 720.00 | 149.30 | 158.00 | 163.60 | 0.00 | - | 1 | 1 | 0.00% |
| GWW241115C00740000 | 2024-04-15 3:11PM EDT | 740.00 | 236.37 | 199.00 | 208.00 | 0.00 | - | 1 | 1 | 35.81% |
| GWW241115C00800000 | 2024-03-27 2:54PM EDT | 800.00 | 241.25 | 154.00 | 161.00 | 0.00 | - | 29 | 48 | 33.81% |
| GWW241115C00820000 | 2024-04-29 11:52AM EDT | 820.00 | 141.76 | 134.20 | 142.00 | 0.00 | - | 30 | 402 | 31.19% |
| GWW241115C00840000 | 2024-05-02 10:09AM EDT | 840.00 | 119.71 | 119.40 | 127.00 | -2.68 | -2.19% | 50 | 391 | 30.24% |
| GWW241115C00860000 | 2024-03-27 3:37PM EDT | 860.00 | 191.73 | 109.80 | 117.00 | 0.00 | - | 60 | 86 | 31.08% |
| GWW241115C00880000 | 2024-04-17 11:32AM EDT | 880.00 | 120.00 | 92.00 | 99.00 | 0.00 | - | 1 | 107 | 28.42% |
| GWW241115C00900000 | 2024-03-05 12:34PM EDT | 900.00 | 151.79 | 143.10 | 151.00 | 0.00 | - | 1 | 21 | 50.71% |
| GWW241115C00920000 | 2024-03-06 3:14PM EDT | 920.00 | 126.65 | 143.80 | 151.00 | 0.00 | - | 1 | 1 | 54.17% |
| GWW241115C00940000 | 2024-04-30 12:34PM EDT | 940.00 | 64.34 | 58.40 | 65.00 | 0.00 | - | 25 | 53 | 26.68% |
| GWW241115C00960000 | 2024-04-30 12:37PM EDT | 960.00 | 54.96 | 49.70 | 56.00 | 0.00 | - | 25 | 42 | 26.34% |
| GWW241115C00980000 | 2024-02-07 3:02PM EDT | 980.00 | 75.80 | 79.00 | 87.00 | 0.00 | - | 3 | 18 | 40.60% |
| GWW241115C01000000 | 2024-04-19 3:10PM EDT | 1,000.00 | 52.00 | 34.20 | 40.50 | 0.00 | - | 17 | 77 | 25.68% |
| GWW241115C01020000 | 2024-04-29 1:55PM EDT | 1,020.00 | 32.00 | 27.10 | 34.90 | 0.00 | - | 1 | 15 | 25.72% |
| GWW241115C01040000 | 2024-03-28 10:42AM EDT | 1,040.00 | 79.74 | 25.00 | 30.80 | 0.00 | - | 1 | 66 | 26.12% |
| GWW241115C01060000 | 2024-04-15 2:54PM EDT | 1,060.00 | 40.90 | 16.70 | 23.00 | 0.00 | - | 2 | 4 | 24.60% |
| GWW241115C01080000 | 2024-02-06 3:08PM EDT | 1,080.00 | 34.00 | 48.00 | 53.60 | 0.00 | - | 97 | 97 | 39.45% |
| GWW241115C01100000 | 2024-03-04 12:42PM EDT | 1,100.00 | 42.40 | 46.90 | 53.00 | 0.00 | - | 2 | 13 | 41.13% |
| GWW241115C01120000 | 2024-04-19 1:55PM EDT | 1,120.00 | 21.40 | 7.20 | 13.60 | 0.00 | - | 69 | 77 | 24.67% |
| GWW241115C01140000 | 2024-04-15 1:54PM EDT | 1,140.00 | 21.50 | 6.50 | 12.90 | 0.00 | - | 2 | 19 | 25.69% |
| GWW241115C01160000 | 2024-01-19 2:58PM EDT | 1,160.00 | 9.00 | 15.30 | 18.70 | 0.00 | - | 44 | 44 | 30.50% |
| GWW241115C01180000 | 2024-04-16 10:00AM EDT | 1,180.00 | 15.30 | 1.70 | 7.90 | 0.00 | - | 2 | 25 | 24.81% |
| GWW241115C01200000 | 2024-04-15 2:05PM EDT | 1,200.00 | 12.60 | 1.75 | 8.30 | 0.00 | - | 16 | 16 | 26.35% |
| GWW241115C01220000 | 2024-04-22 9:30AM EDT | 1,220.00 | 8.60 | 1.10 | 7.70 | 0.00 | - | 1 | 4 | 27.02% |
| GWW241115C01240000 | 2024-04-15 1:55PM EDT | 1,240.00 | 8.90 | 0.15 | 7.30 | 0.00 | - | 2 | 1 | 27.80% |
| GWW241115C01300000 | 2024-03-01 12:51PM EDT | 1,300.00 | 9.23 | 9.90 | 16.50 | 0.00 | - | 3 | 3 | 38.16% |
| GWW241115C01320000 | 2024-04-19 9:30AM EDT | 1,320.00 | 3.00 | 0.05 | 5.60 | 0.00 | - | 1 | 2 | 30.24% |
| GWW241115C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 2.70 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 30.24% |
| GWW241115C01360000 | 2024-02-05 10:30AM EDT | 1,360.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GWW241115C01380000 | 2024-03-26 11:38AM EDT | 1,380.00 | 7.78 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 32.06% |
| GWW241115C01440000 | 2024-03-26 11:38AM EDT | 1,440.00 | 5.03 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 34.65% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241115P00390000 | 2024-01-02 1:10PM EDT | 390.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 59.09% |
| GWW241115P00500000 | 2023-11-15 11:57AM EDT | 500.00 | 4.87 | 3.20 | 3.60 | 0.00 | - | - | 1 | 47.25% |
| GWW241115P00520000 | 2024-04-11 1:10PM EDT | 520.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | - | 1 | 43.14% |
| GWW241115P00540000 | 2024-01-12 3:43PM EDT | 540.00 | 4.10 | 0.00 | 5.20 | 0.00 | - | - | 2 | 45.24% |
| GWW241115P00560000 | 2023-12-29 3:45PM EDT | 560.00 | 6.20 | 2.15 | 2.75 | 0.00 | - | 2 | 8 | 37.66% |
| GWW241115P00580000 | 2024-02-27 1:20PM EDT | 580.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 31.90% |
| GWW241115P00600000 | 2024-02-29 4:48PM EDT | 600.00 | 2.79 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 36.99% |
| GWW241115P00620000 | 2024-01-30 1:22PM EDT | 620.00 | 4.10 | 0.60 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GWW241115P00640000 | 2024-02-02 10:33AM EDT | 640.00 | 4.10 | 0.05 | 6.70 | 0.00 | - | 1 | 13 | 34.91% |
| GWW241115P00660000 | 2024-04-03 9:55AM EDT | 660.00 | 3.00 | 0.40 | 6.10 | 0.00 | - | 4 | 39 | 31.81% |
| GWW241115P00680000 | 2024-04-18 3:26PM EDT | 680.00 | 3.86 | 1.00 | 6.30 | 0.00 | - | 4 | 28 | 29.76% |
| GWW241115P00700000 | 2024-04-30 9:30AM EDT | 700.00 | 3.00 | 0.90 | 7.30 | 0.00 | - | 2 | 95 | 28.57% |
| GWW241115P00720000 | 2024-04-18 3:13PM EDT | 720.00 | 6.04 | 2.80 | 7.30 | 0.00 | - | 4 | 12 | 26.31% |
| GWW241115P00740000 | 2024-02-05 3:03PM EDT | 740.00 | 11.00 | 3.60 | 11.60 | 0.00 | - | 1 | 3 | 27.61% |
| GWW241115P00760000 | 2024-04-19 9:30AM EDT | 760.00 | 8.70 | 7.00 | 11.00 | 0.00 | - | 1 | 7 | 24.77% |
| GWW241115P00780000 | 2024-04-23 9:30AM EDT | 780.00 | 10.00 | 7.40 | 14.70 | 0.00 | - | 1 | 18 | 24.82% |
| GWW241115P00800000 | 2024-04-12 12:32PM EDT | 800.00 | 15.00 | 12.40 | 17.20 | 0.00 | - | 1 | 21 | 23.75% |
| GWW241115P00820000 | 2024-03-12 2:41PM EDT | 820.00 | 15.40 | 16.10 | 21.30 | 0.00 | - | 3 | 47 | 23.28% |
| GWW241115P00840000 | 2024-04-30 11:56AM EDT | 840.00 | 21.90 | 21.30 | 26.00 | 0.00 | - | 12 | 20 | 22.74% |
| GWW241115P00860000 | 2024-04-26 1:24PM EDT | 860.00 | 26.30 | 24.30 | 31.80 | 0.00 | - | 34 | 178 | 22.33% |
| GWW241115P00880000 | 2024-04-18 2:27PM EDT | 880.00 | 36.00 | 30.50 | 38.00 | 0.00 | - | 1 | 3 | 21.71% |
| GWW241115P00900000 | 2024-04-24 3:23PM EDT | 900.00 | 36.10 | 39.80 | 46.00 | 0.00 | - | 2 | 7 | 21.42% |
| GWW241115P00920000 | 2024-04-18 2:27PM EDT | 920.00 | 51.10 | 48.00 | 53.80 | 0.00 | - | 1 | 2 | 20.65% |
| GWW241115P00940000 | 2024-01-30 12:55PM EDT | 940.00 | 76.80 | 45.20 | 48.70 | 0.00 | - | - | 1 | 14.71% |
| GWW241115P00960000 | 2024-04-19 2:49PM EDT | 960.00 | 70.00 | 67.20 | 74.60 | 0.00 | - | 6 | 16 | 19.83% |
| GWW241115P00980000 | 2024-04-01 1:12PM EDT | 980.00 | 52.30 | 76.00 | 82.00 | 0.00 | - | 2 | 105 | 17.57% |
| GWW241115P01000000 | 2024-03-28 1:26PM EDT | 1,000.00 | 59.20 | 91.20 | 98.00 | 0.00 | - | 2 | 4 | 18.20% |
| GWW241115P01020000 | 2024-04-01 11:23AM EDT | 1,020.00 | 69.80 | 107.60 | 113.90 | 0.00 | - | - | 2 | 18.45% |
© 2024 Yahoo. All rights reserved.