W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time 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 | 2024-05-09 10:21AM EDT | 390.00 | 566.37 | 502.30 | 512.00 | 0.00 | - | 4 | 4 | 0.00% |
| GWW241115C00420000 | 2024-02-02 4:04PM EDT | 420.00 | 563.80 | 566.00 | 576.00 | 0.00 | - | 1 | 1 | 120.65% |
| GWW241115C00490000 | 2024-02-02 4:51PM EDT | 490.00 | 499.20 | 499.00 | 509.00 | 0.00 | - | 1 | 1 | 105.83% |
| GWW241115C00620000 | 2024-05-29 10:39AM EDT | 620.00 | 301.15 | 285.10 | 293.60 | 0.00 | - | 1 | 1 | 0.00% |
| GWW241115C00680000 | 2024-05-13 12:35PM EDT | 680.00 | 290.98 | 243.00 | 252.00 | 0.00 | - | 1 | 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 | 231.00 | 240.10 | 0.00 | - | 1 | 1 | 39.70% |
| GWW241115C00800000 | 2024-07-10 2:09PM EDT | 800.00 | 123.60 | 177.00 | 186.80 | 0.00 | - | 6 | 49 | 36.77% |
| GWW241115C00820000 | 2024-07-15 3:08PM EDT | 820.00 | 147.90 | 159.00 | 168.90 | 0.00 | - | 66 | 548 | 35.14% |
| GWW241115C00840000 | 2024-07-18 10:03AM EDT | 840.00 | 156.70 | 141.10 | 151.00 | 0.00 | - | 110 | 1,106 | 33.32% |
| GWW241115C00860000 | 2024-07-18 1:46PM EDT | 860.00 | 127.78 | 125.00 | 135.00 | 0.00 | - | 161 | 596 | 32.50% |
| GWW241115C00880000 | 2024-07-18 1:48PM EDT | 880.00 | 110.90 | 109.00 | 118.50 | 0.00 | - | 114 | 302 | 31.03% |
| GWW241115C00900000 | 2024-07-17 10:12AM EDT | 900.00 | 115.22 | 94.10 | 103.70 | 0.00 | - | 20 | 32 | 30.19% |
| GWW241115C00920000 | 2024-07-12 12:27PM EDT | 920.00 | 55.40 | 81.00 | 90.10 | 0.00 | - | 2 | 75 | 29.57% |
| GWW241115C00940000 | 2024-06-25 11:36AM EDT | 940.00 | 41.70 | 63.30 | 68.30 | 0.00 | - | 5 | 271 | 24.52% |
| GWW241115C00960000 | 2024-07-16 9:51AM EDT | 960.00 | 59.51 | 58.40 | 67.00 | 0.00 | - | 2 | 52 | 28.95% |
| GWW241115C00980000 | 2024-07-25 9:36AM EDT | 980.00 | 36.66 | 52.10 | 57.00 | 0.00 | - | 1 | 20 | 28.66% |
| GWW241115C01000000 | 2024-07-25 1:23PM EDT | 1,000.00 | 39.80 | 43.10 | 48.00 | 0.00 | - | 1 | 79 | 28.37% |
| GWW241115C01020000 | 2024-07-26 2:08PM EDT | 1,020.00 | 38.33 | 34.10 | 40.00 | -4.77 | -11.07% | 3 | 20 | 28.07% |
| GWW241115C01040000 | 2024-07-16 11:25AM EDT | 1,040.00 | 32.50 | 25.00 | 32.50 | 0.00 | - | 3 | 70 | 27.55% |
| GWW241115C01060000 | 2024-07-25 1:19PM EDT | 1,060.00 | 18.90 | 18.00 | 26.20 | 0.00 | - | 1 | 9 | 27.14% |
| GWW241115C01080000 | 2024-05-21 12:06PM EDT | 1,080.00 | 20.00 | 6.60 | 13.80 | 0.00 | - | 103 | 100 | 22.50% |
| GWW241115C01100000 | 2024-06-03 11:19AM EDT | 1,100.00 | 7.00 | 3.20 | 10.90 | 0.00 | - | 2 | 0 | 22.72% |
| GWW241115C01120000 | 2024-04-19 1:55PM EDT | 1,120.00 | 21.40 | 6.60 | 14.00 | 0.00 | - | 69 | 77 | 26.99% |
| GWW241115C01140000 | 2024-04-15 1:54PM EDT | 1,140.00 | 21.50 | 6.90 | 12.20 | 0.00 | - | 2 | 19 | 27.71% |
| GWW241115C01160000 | 2024-01-19 2:58PM EDT | 1,160.00 | 9.00 | 15.30 | 18.70 | 0.00 | - | 44 | 44 | 34.25% |
| GWW241115C01180000 | 2024-05-29 12:54PM EDT | 1,180.00 | 3.20 | 0.05 | 6.60 | 0.00 | - | 1 | 25 | 26.44% |
| GWW241115C01200000 | 2024-04-15 2:05PM EDT | 1,200.00 | 12.60 | 2.85 | 8.20 | 0.00 | - | 16 | 16 | 29.68% |
| GWW241115C01220000 | 2024-04-22 9:30AM EDT | 1,220.00 | 8.60 | 0.05 | 7.90 | 0.00 | - | 1 | 4 | 31.00% |
| GWW241115C01240000 | 2024-04-15 1:55PM EDT | 1,240.00 | 8.90 | 0.60 | 5.20 | 0.00 | - | 2 | 1 | 29.45% |
| GWW241115C01300000 | 2024-03-01 12:51PM EDT | 1,300.00 | 9.23 | 12.30 | 16.50 | 0.00 | - | 3 | 3 | 45.00% |
| GWW241115C01320000 | 2024-04-19 9:30AM EDT | 1,320.00 | 3.00 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 34.36% |
| GWW241115C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 2.70 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 35.79% |
| 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 | 38.10% |
| GWW241115C01400000 | 2024-07-11 9:30AM EDT | 1,400.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 39.29% |
| GWW241115C01420000 | 2024-07-11 9:30AM EDT | 1,420.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.45% |
| GWW241115C01440000 | 2024-03-26 11:38AM EDT | 1,440.00 | 5.03 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 41.60% |
| GWW241115C01460000 | 2024-06-03 9:30AM EDT | 1,460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GWW241115C01480000 | 2024-06-03 9:30AM EDT | 1,480.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW241115C01520000 | 2024-06-03 3:04PM EDT | 1,520.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 45.57% |
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 | 81.81% |
| GWW241115P00500000 | 2023-11-15 11:57AM EDT | 500.00 | 4.87 | 3.00 | 3.70 | 0.00 | - | - | 1 | 65.59% |
| GWW241115P00520000 | 2024-04-11 1:10PM EDT | 520.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 57.83% |
| GWW241115P00540000 | 2024-06-11 10:37AM EDT | 540.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 54.71% |
| GWW241115P00560000 | 2024-06-11 10:39AM EDT | 560.00 | 0.54 | 0.00 | 4.50 | 0.00 | - | 2 | 8 | 51.89% |
| GWW241115P00580000 | 2024-02-27 1:20PM EDT | 580.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 45.86% |
| GWW241115P00600000 | 2024-02-29 4:48PM EDT | 600.00 | 2.79 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 53.17% |
| 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 | 50.68% |
| GWW241115P00660000 | 2024-05-30 10:14AM EDT | 660.00 | 2.05 | 0.25 | 5.70 | 0.00 | - | 4 | 39 | 45.87% |
| GWW241115P00680000 | 2024-06-11 11:40AM EDT | 680.00 | 2.25 | 0.05 | 4.90 | 0.00 | - | 1 | 23 | 41.52% |
| GWW241115P00700000 | 2024-04-30 9:30AM EDT | 700.00 | 3.00 | 0.05 | 7.40 | 0.00 | - | 2 | 95 | 42.67% |
| GWW241115P00720000 | 2024-06-25 10:20AM EDT | 720.00 | 5.00 | 1.00 | 6.30 | 0.00 | - | 1 | 12 | 38.18% |
| GWW241115P00740000 | 2024-02-05 3:03PM EDT | 740.00 | 11.00 | 3.60 | 11.60 | 0.00 | - | 1 | 3 | 41.76% |
| GWW241115P00760000 | 2024-05-29 9:30AM EDT | 760.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| GWW241115P00780000 | 2024-07-16 9:30AM EDT | 780.00 | 3.90 | 0.05 | 7.60 | 0.00 | - | 1 | 23 | 31.46% |
| GWW241115P00800000 | 2024-05-09 11:58AM EDT | 800.00 | 7.50 | 11.70 | 18.00 | 0.00 | - | 1 | 23 | 38.01% |
| GWW241115P00820000 | 2024-07-19 10:42AM EDT | 820.00 | 4.00 | 2.35 | 8.90 | 0.00 | - | 2 | 59 | 27.21% |
| GWW241115P00840000 | 2024-07-15 11:00AM EDT | 840.00 | 11.31 | 3.60 | 11.80 | 0.00 | - | 2 | 79 | 26.83% |
| GWW241115P00860000 | 2024-07-15 3:47PM EDT | 860.00 | 14.90 | 7.70 | 14.80 | 0.00 | - | 264 | 442 | 26.04% |
| GWW241115P00880000 | 2024-07-24 3:07PM EDT | 880.00 | 22.00 | 11.50 | 18.60 | 0.00 | - | 1 | 16 | 25.33% |
| GWW241115P00900000 | 2024-06-28 12:07PM EDT | 900.00 | 43.10 | 17.30 | 24.00 | 0.00 | - | 4 | 19 | 25.07% |
| GWW241115P00920000 | 2024-07-23 2:43PM EDT | 920.00 | 31.00 | 23.50 | 31.00 | 0.00 | - | 4 | 31 | 25.10% |
| GWW241115P00940000 | 2024-07-15 3:33PM EDT | 940.00 | 40.40 | 30.20 | 38.80 | 0.00 | - | 4 | 47 | 24.94% |
| GWW241115P00960000 | 2024-07-22 3:29PM EDT | 960.00 | 51.90 | 41.50 | 47.00 | 0.00 | - | 10 | 76 | 24.41% |
| GWW241115P00980000 | 2024-07-22 3:36PM EDT | 980.00 | 61.90 | 51.60 | 57.00 | 0.00 | - | 7 | 131 | 24.17% |
| GWW241115P01000000 | 2024-07-18 3:00PM EDT | 1,000.00 | 69.20 | 62.80 | 68.00 | 0.00 | - | 4 | 10 | 23.83% |
| GWW241115P01020000 | 2024-07-17 3:45PM EDT | 1,020.00 | 71.00 | 72.80 | 80.00 | 0.00 | - | 4 | 6 | 23.40% |
© 2024 Yahoo. All rights reserved.