W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220C00480000 | 2024-03-08 10:31AM EDT | 480.00 | 524.10 | 539.00 | 548.70 | 0.00 | - | 1 | 3 | 128.79% |
| GWW241220C00500000 | 2024-03-08 12:17PM EDT | 500.00 | 508.20 | 519.00 | 529.00 | 0.00 | - | 1 | 1 | 123.07% |
| GWW241220C00700000 | 2024-03-28 11:55AM EDT | 700.00 | 343.52 | 243.10 | 252.00 | 0.00 | - | 27 | 27 | 41.57% |
| GWW241220C00720000 | 2024-02-23 10:35AM EDT | 720.00 | 267.70 | 326.10 | 336.00 | 0.00 | - | 1 | 1 | 84.03% |
| GWW241220C00850000 | 2024-04-30 9:30AM EDT | 850.00 | 128.70 | 116.10 | 123.00 | -65.47 | -33.72% | 1 | 45 | 29.15% |
| GWW241220C00900000 | 2024-04-23 1:13PM EDT | 900.00 | 118.10 | 85.30 | 92.00 | 0.00 | - | 1 | 3 | 27.79% |
| GWW241220C00910000 | 2024-04-15 12:43PM EDT | 910.00 | 117.20 | 80.30 | 86.00 | 0.00 | - | 1 | 92 | 27.41% |
| GWW241220C00930000 | 2024-03-25 3:26PM EDT | 930.00 | 147.20 | 93.50 | 102.00 | 0.00 | - | 1 | 1 | 35.98% |
| GWW241220C00940000 | 2024-04-30 3:22PM EDT | 940.00 | 67.60 | 63.20 | 69.90 | -2.30 | -3.29% | 7 | 6 | 26.52% |
| GWW241220C00950000 | 2024-04-24 11:00AM EDT | 950.00 | 89.40 | 60.10 | 65.10 | 0.00 | - | 24 | 27 | 26.28% |
| GWW241220C00970000 | 2024-04-25 9:30AM EDT | 970.00 | 64.30 | 51.20 | 57.00 | 0.00 | - | 1 | 2 | 26.13% |
| GWW241220C00980000 | 2024-02-21 1:02PM EDT | 980.00 | 72.40 | 120.50 | 128.80 | 0.00 | - | - | 1 | 50.36% |
| GWW241220C00990000 | 2024-04-11 3:16PM EDT | 990.00 | 78.00 | 44.40 | 49.00 | 0.00 | - | 1 | 1 | 25.74% |
| GWW241220C01000000 | 2024-04-02 11:12AM EDT | 1,000.00 | 100.00 | 40.40 | 46.00 | 0.00 | - | 1 | 3 | 25.80% |
| GWW241220C01010000 | 2024-04-05 3:30PM EDT | 1,010.00 | 99.00 | 37.30 | 42.00 | 0.00 | - | 1 | 1 | 25.45% |
| GWW241220C01040000 | 2024-04-25 11:00AM EDT | 1,040.00 | 37.20 | 28.70 | 33.00 | 0.00 | - | 1 | 10 | 25.06% |
| GWW241220C01050000 | 2024-03-21 2:43PM EDT | 1,050.00 | 89.00 | 37.20 | 44.80 | 0.00 | - | 1 | 1 | 30.44% |
| GWW241220C01060000 | 2024-04-15 11:37AM EDT | 1,060.00 | 50.90 | 24.00 | 28.40 | 0.00 | - | 1 | 3 | 25.03% |
| GWW241220C01080000 | 2024-04-15 12:02PM EDT | 1,080.00 | 44.10 | 20.00 | 24.80 | 0.00 | - | 1 | 2 | 25.20% |
| GWW241220C01090000 | 2024-04-24 10:30AM EDT | 1,090.00 | 34.05 | 16.50 | 22.60 | 0.00 | - | 3 | 4 | 25.03% |
| GWW241220C01100000 | 2024-04-12 10:54AM EDT | 1,100.00 | 38.50 | 14.70 | 21.00 | 0.00 | - | 3 | 9 | 25.07% |
| GWW241220C01110000 | 2024-03-18 11:50AM EDT | 1,110.00 | 52.60 | 26.40 | 32.30 | 0.00 | - | 4 | 9 | 30.74% |
| GWW241220C01120000 | 2024-04-17 9:52AM EDT | 1,120.00 | 28.20 | 13.10 | 19.00 | 0.00 | - | 2 | 21 | 25.58% |
| GWW241220C01140000 | 2024-04-15 1:57PM EDT | 1,140.00 | 25.20 | 8.90 | 16.00 | 0.00 | - | 7 | 9 | 25.44% |
| GWW241220C01160000 | 2024-03-28 1:26PM EDT | 1,160.00 | 42.30 | 10.20 | 15.90 | 0.00 | - | 1 | 2 | 26.69% |
| GWW241220C01180000 | 2024-04-25 11:00AM EDT | 1,180.00 | 11.50 | 6.20 | 12.90 | 0.00 | - | 1 | 6 | 26.23% |
| GWW241220C01200000 | 2024-02-27 3:27PM EDT | 1,200.00 | 22.27 | 28.10 | 36.00 | 0.00 | - | - | 30 | 38.87% |
| GWW241220C01220000 | 2024-03-28 1:32PM EDT | 1,220.00 | 28.30 | 4.70 | 11.00 | 0.00 | - | 2 | 2 | 27.33% |
| GWW241220C01240000 | 2024-04-25 10:18AM EDT | 1,240.00 | 6.00 | 1.45 | 9.10 | 0.00 | - | 2 | 2 | 27.06% |
| GWW241220C01280000 | 2024-02-21 10:30AM EDT | 1,280.00 | 8.10 | 18.20 | 24.90 | 0.00 | - | - | 1 | 38.70% |
| GWW241220C01300000 | 2024-04-15 9:30AM EDT | 1,300.00 | 10.00 | 0.10 | 7.30 | 0.00 | - | - | 1 | 28.58% |
| GWW241220C01320000 | 2024-04-15 9:30AM EDT | 1,320.00 | 8.50 | 1.20 | 6.80 | 0.00 | - | 1 | 0 | 29.05% |
| GWW241220C01340000 | 2024-02-22 10:30AM EDT | 1,340.00 | 5.40 | 11.50 | 18.00 | 0.00 | - | 1 | 2 | 38.13% |
| GWW241220C01360000 | 2024-02-22 10:30AM EDT | 1,360.00 | 4.80 | 10.00 | 16.60 | 0.00 | - | 1 | 1 | 38.26% |
| GWW241220C01400000 | 2024-03-27 9:30AM EDT | 1,400.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220P00490000 | 2024-04-11 1:09PM EDT | 490.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 46.08% |
| GWW241220P00670000 | 2024-04-01 3:32PM EDT | 670.00 | 3.10 | 0.75 | 6.60 | 0.00 | - | 2 | 0 | 28.44% |
| GWW241220P00680000 | 2024-03-11 11:38AM EDT | 680.00 | 4.00 | 0.00 | 7.40 | 0.00 | - | 10 | 10 | 28.19% |
| GWW241220P00700000 | 2024-03-26 11:20AM EDT | 700.00 | 5.00 | 2.00 | 8.40 | 0.00 | - | 1 | 1 | 26.97% |
| GWW241220P00720000 | 2024-03-15 3:14PM EDT | 720.00 | 5.30 | 5.30 | 10.50 | 0.00 | - | 2 | 96 | 26.50% |
| GWW241220P00740000 | 2024-04-19 9:30AM EDT | 740.00 | 8.10 | 6.10 | 12.00 | 0.00 | - | 1 | 23 | 25.35% |
| GWW241220P00750000 | 2024-04-19 9:30AM EDT | 750.00 | 9.20 | 5.90 | 13.00 | 0.00 | - | 1 | 8 | 24.89% |
| GWW241220P00760000 | 2024-04-11 11:36AM EDT | 760.00 | 11.50 | 8.30 | 12.90 | 0.00 | - | - | 1 | 23.70% |
| GWW241220P00770000 | 2024-04-25 9:30AM EDT | 770.00 | 9.60 | 10.70 | 15.00 | 0.00 | - | - | 1 | 23.82% |
| GWW241220P00800000 | 2024-04-29 1:23PM EDT | 800.00 | 15.00 | 14.70 | 20.00 | 0.00 | - | 1 | 3 | 22.91% |
| GWW241220P00820000 | 2024-03-28 1:26PM EDT | 820.00 | 14.50 | 17.60 | 23.00 | 0.00 | - | 2 | 11 | 21.83% |
| GWW241220P00840000 | 2024-04-15 2:03PM EDT | 840.00 | 26.00 | 22.70 | 28.80 | 0.00 | - | 1 | 43 | 21.70% |
| GWW241220P00850000 | 2024-03-18 11:33AM EDT | 850.00 | 19.20 | 24.60 | 31.00 | 0.00 | - | 3 | 8 | 21.23% |
| GWW241220P00860000 | 2024-04-09 12:08PM EDT | 860.00 | 22.80 | 30.50 | 35.00 | 0.00 | - | 24 | 59 | 21.37% |
| GWW241220P00870000 | 2024-04-24 10:31AM EDT | 870.00 | 28.50 | 30.60 | 39.00 | 0.00 | - | - | 5 | 21.41% |
| GWW241220P00880000 | 2024-04-23 2:04PM EDT | 880.00 | 32.60 | 34.10 | 42.00 | 0.00 | - | 2 | 3 | 21.00% |
| GWW241220P00890000 | 2024-03-28 1:26PM EDT | 890.00 | 26.80 | 36.60 | 44.00 | 0.00 | - | 2 | 2 | 20.16% |
| GWW241220P00900000 | 2024-04-25 11:03AM EDT | 900.00 | 43.00 | 44.70 | 50.00 | 0.00 | - | 1 | 4 | 20.64% |
| GWW241220P00910000 | 2024-02-27 11:34AM EDT | 910.00 | 43.50 | 29.40 | 34.00 | 0.00 | - | 1 | 9 | 13.46% |
| GWW241220P00930000 | 2024-04-15 12:02PM EDT | 930.00 | 52.00 | 57.00 | 64.00 | 0.00 | - | - | 1 | 20.14% |
| GWW241220P00940000 | 2024-03-28 1:26PM EDT | 940.00 | 39.90 | 59.00 | 66.00 | 0.00 | - | 1 | 4 | 18.89% |
| GWW241220P00950000 | 2024-04-26 12:40PM EDT | 950.00 | 66.20 | 66.10 | 72.60 | 0.00 | - | 1 | 6 | 19.11% |
| GWW241220P00980000 | 2024-04-26 3:09PM EDT | 980.00 | 85.70 | 84.60 | 92.00 | 0.00 | - | 11 | 16 | 19.11% |
| GWW241220P01000000 | 2024-04-15 2:54PM EDT | 1,000.00 | 88.30 | 97.80 | 105.00 | 0.00 | - | 3 | 4 | 18.68% |
| GWW241220P01020000 | 2024-04-08 11:09AM EDT | 1,020.00 | 72.00 | 111.80 | 118.90 | 0.00 | - | 1 | 2 | 18.19% |
| GWW241220P01050000 | 2024-04-15 12:42PM EDT | 1,050.00 | 118.90 | 135.30 | 142.00 | 0.00 | - | - | 1 | 17.66% |
| GWW241220P01080000 | 2024-04-15 12:42PM EDT | 1,080.00 | 140.80 | 158.90 | 168.00 | 0.00 | - | - | 2 | 17.73% |
| GWW241220P01090000 | 2024-04-09 10:28AM EDT | 1,090.00 | 121.00 | 168.00 | 177.00 | 0.00 | - | - | 1 | 17.81% |
| GWW241220P01120000 | 2024-04-09 10:28AM EDT | 1,120.00 | 142.00 | 197.20 | 205.00 | 0.00 | - | - | 3 | 18.34% |
© 2024 Yahoo. All rights reserved.