Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time 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
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW241115C003900002024-02-08 2:47PM EDT390.00563.25584.10594.000.00--483.78%
GWW241115C004200002024-02-02 4:04PM EDT420.00563.80566.00576.000.00-1192.14%
GWW241115C004900002024-02-02 4:51PM EDT490.00499.20499.00509.000.00-1180.46%
GWW241115C006200002023-11-09 11:17AM EDT620.00207.20218.40224.300.00--10.00%
GWW241115C006800002023-12-28 3:42PM EDT680.00188.89227.00236.200.00--10.00%
GWW241115C007000002023-12-28 3:42PM EDT700.00173.47211.90218.500.00-110.00%
GWW241115C007200002023-11-27 11:05AM EDT720.00149.30158.00163.600.00-110.00%
GWW241115C007400002023-12-11 2:50PM EDT740.00137.70150.40153.700.00-110.00%
GWW241115C008000002024-03-27 2:54PM EDT800.00241.25194.50201.000.00-294835.86%
GWW241115C008200002024-04-05 10:27AM EDT820.00224.12178.60185.000.00-5437234.88%
GWW241115C008400002024-04-05 10:30AM EDT840.00202.60160.20169.000.00-9935133.75%
GWW241115C008600002024-03-27 3:37PM EDT860.00191.73145.90154.900.00-608633.23%
GWW241115C008800002024-03-28 12:02PM EDT880.00181.39134.40141.000.00-9010732.57%
GWW241115C009000002024-03-05 12:34PM EDT900.00151.79143.10151.000.00-12140.39%
GWW241115C009200002024-03-06 3:14PM EDT920.00126.65143.80151.000.00-1144.00%
GWW241115C009400002024-02-02 10:54AM EDT940.0088.00111.30117.500.00-72835.70%
GWW241115C009800002024-02-07 3:02PM EDT980.0075.8079.0087.000.00-31831.53%
GWW241115C010000002024-04-11 3:16PM EDT1,000.0067.0065.2071.800.00-55529.18%
GWW241115C010200002024-02-02 10:33AM EDT1,020.0048.7068.6074.900.00-11432.77%
GWW241115C010400002024-03-28 10:42AM EDT1,040.0079.7449.6055.600.00-16628.56%
GWW241115C010600002024-03-25 1:37PM EDT1,060.0065.5042.8049.100.00-2328.46%
GWW241115C010800002024-02-06 3:08PM EDT1,080.0034.0048.0053.600.00-979732.10%
GWW241115C011000002024-03-04 12:42PM EDT1,100.0042.4046.9053.000.00-21333.83%
GWW241115C011200002024-02-07 1:44PM EDT1,120.0028.2031.3034.000.00-11128.52%
GWW241115C011400002024-03-28 1:26PM EDT1,140.0042.0022.2029.300.00-11928.27%
GWW241115C011600002024-01-19 2:58PM EDT1,160.009.0015.3018.700.00-444425.06%
GWW241115C011800002024-01-30 12:22PM EDT1,180.0011.5720.9022.800.00-282528.43%
GWW241115C012000002024-01-31 11:47AM EDT1,200.0010.500.000.000.00-10126.25%
GWW241115C012200002024-03-25 1:33PM EDT1,220.0022.1010.4016.400.00-3327.90%
GWW241115C012400002024-02-02 12:39PM EDT1,240.0012.4013.1016.500.00-3129.20%
GWW241115C013000002024-03-01 12:51PM EDT1,300.009.239.9016.500.00-3332.71%
GWW241115C013400002024-03-05 11:12AM EDT1,340.008.407.7010.200.00-3330.70%
GWW241115C013600002024-02-05 10:30AM EDT1,360.005.500.000.000.00--16.25%
GWW241115C013800002024-03-26 11:38AM EDT1,380.007.780.257.700.00-3030.57%
GWW241115C014400002024-03-26 11:38AM EDT1,440.005.030.056.500.00-3032.05%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW241115P003900002024-01-02 1:10PM EDT390.000.750.004.500.00-1158.36%
GWW241115P005000002023-11-15 11:57AM EDT500.004.873.203.600.00--147.33%
GWW241115P005200002024-04-11 1:10PM EDT520.000.150.003.50+0.15--144.60%
GWW241115P005400002024-01-12 3:43PM EDT540.004.100.005.200.00--245.56%
GWW241115P005600002023-12-29 3:45PM EDT560.006.202.152.750.00-2838.20%
GWW241115P005800002024-02-27 1:20PM EDT580.002.400.001.500.00-1132.59%
GWW241115P006000002024-02-29 4:48PM EDT600.002.790.004.800.00-22137.78%
GWW241115P006200002024-01-30 1:22PM EDT620.004.100.600.000.00-1612.50%
GWW241115P006400002024-02-02 10:33AM EDT640.004.100.056.700.00-11335.98%
GWW241115P006600002024-04-03 9:55AM EDT660.003.000.056.700.00-43933.76%
GWW241115P006800002024-04-09 11:06AM EDT680.002.501.507.500.00-12432.48%
GWW241115P007000002024-02-23 10:55AM EDT700.007.300.056.800.00-29329.59%
GWW241115P007200002024-03-05 11:09AM EDT720.005.821.907.600.00-41228.30%
GWW241115P007400002024-02-05 3:03PM EDT740.0011.003.6011.600.00-1329.52%
GWW241115P007600002024-03-04 1:15PM EDT760.007.405.007.800.00-1824.34%
GWW241115P007800002024-03-26 9:30AM EDT780.007.209.9015.000.00-11827.34%
GWW241115P008000002024-04-12 12:32PM EDT800.0015.0011.3017.50+5.90+64.84%12226.50%
GWW241115P008200002024-03-12 2:41PM EDT820.0015.4016.1021.300.00-34726.14%
GWW241115P008400002024-02-26 1:49PM EDT840.0021.9011.3016.700.00-1721.42%
GWW241115P008600002024-04-02 1:40PM EDT860.0019.8024.4030.000.00-6314925.09%
GWW241115P008800002024-04-12 11:01AM EDT880.0032.9030.6035.00+12.00+57.42%1124.45%
GWW241115P009000002024-02-01 4:47PM EDT900.0059.8031.1035.500.00-1421.85%
GWW241115P009200002024-03-25 1:36PM EDT920.0032.1043.3048.500.00-1123.67%
GWW241115P009400002024-01-30 12:55PM EDT940.0076.8045.2048.700.00--120.59%
GWW241115P009600002024-02-06 2:25PM EDT960.0073.7047.2053.900.00-91019.02%
GWW241115P009800002024-04-01 1:12PM EDT980.0052.3068.2075.000.00-210522.46%
GWW241115P010000002024-03-28 1:26PM EDT1,000.0059.2078.5087.000.00-2422.51%
GWW241115P010200002024-04-01 11:23AM EDT1,020.0069.8090.1098.600.00--222.12%