Canada markets close in 34 minutes

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
964.11-2.16 (-0.22%)
As of 03:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW241220C004800002024-03-08 10:31AM EDT480.00524.10539.00548.700.00-1399.49%
GWW241220C005000002024-03-08 12:17PM EDT500.00508.20519.00529.000.00-1195.09%
GWW241220C007000002024-03-28 11:55AM EDT700.00343.52282.00289.700.00-272740.72%
GWW241220C007200002024-02-23 10:35AM EDT720.00267.70326.10336.000.00-1167.02%
GWW241220C009000002024-04-05 9:43AM EDT900.00165.00125.10132.000.00-2231.29%
GWW241220C009100002024-04-09 12:09PM EDT910.00146.37119.20125.700.00-919131.00%
GWW241220C009300002024-03-25 3:26PM EDT930.00147.20107.20113.000.00-1130.26%
GWW241220C009400002024-04-02 9:45AM EDT940.00134.60101.00107.700.00-2530.16%
GWW241220C009500002024-04-05 9:43AM EDT950.00131.7097.60103.000.00-3430.20%
GWW241220C009700002024-03-11 3:22PM EDT970.0090.08110.30116.000.00-1237.16%
GWW241220C009800002024-02-21 1:02PM EDT980.0072.40120.50128.800.00--142.52%
GWW241220C009900002024-04-11 3:16PM EDT990.0078.0074.9082.000.00-1129.15%
GWW241220C010000002024-04-02 11:12AM EDT1,000.00100.0070.2076.700.00-1328.74%
GWW241220C010100002024-04-05 3:30PM EDT1,010.0099.0066.0072.700.00-1128.70%
GWW241220C010400002024-02-13 11:14AM EDT1,040.0047.5268.9075.600.00--1032.98%
GWW241220C010500002024-03-21 2:43PM EDT1,050.0089.0050.0057.300.00-1128.20%
GWW241220C010600002024-04-12 10:56AM EDT1,060.0050.0047.7053.80-24.50-32.89%1228.06%
GWW241220C010800002024-02-28 3:29PM EDT1,080.0050.0064.2071.900.00-2235.85%
GWW241220C010900002024-03-28 1:26PM EDT1,090.0064.4038.0044.300.00-1127.69%
GWW241220C011000002024-04-12 10:54AM EDT1,100.0038.5036.1041.80-29.78-43.61%31027.70%
GWW241220C011100002024-03-18 11:50AM EDT1,110.0052.6032.7039.600.00-4927.77%
GWW241220C011200002024-03-25 1:32PM EDT1,120.0052.2031.1036.900.00-1127.62%
GWW241220C011400002024-03-18 12:39PM EDT1,140.0043.6027.3031.800.00-5527.28%
GWW241220C011600002024-03-28 1:26PM EDT1,160.0042.3023.0027.500.00-1227.06%
GWW241220C012000002024-02-27 3:27PM EDT1,200.0022.2728.1036.000.00--3033.17%
GWW241220C012200002024-03-28 1:32PM EDT1,220.0028.3014.0018.600.00-2227.06%
GWW241220C012800002024-02-21 10:30AM EDT1,280.008.1018.2024.900.00--133.51%
GWW241220C013200002024-02-22 10:30AM EDT1,320.006.2014.2019.800.00-1133.21%
GWW241220C013400002024-02-22 10:30AM EDT1,340.005.4011.5018.000.00-1233.28%
GWW241220C013600002024-02-22 10:30AM EDT1,360.004.8010.0016.600.00-1133.49%
GWW241220C014000002024-03-27 9:30AM EDT1,400.007.900.156.200.00-1127.94%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW241220P004900002024-04-11 1:09PM EDT490.000.050.001.500.00-1139.04%
GWW241220P006700002024-04-01 3:32PM EDT670.003.100.908.600.00-2032.19%
GWW241220P006800002024-03-11 11:38AM EDT680.004.000.007.400.00-101029.99%
GWW241220P007000002024-03-26 11:20AM EDT700.005.003.409.800.00-1130.12%
GWW241220P007200002024-03-15 3:14PM EDT720.005.305.3010.500.00-29628.61%
GWW241220P007400002024-03-14 10:03AM EDT740.006.007.3012.400.00-102227.90%
GWW241220P007500002024-03-27 1:14PM EDT750.007.408.0013.700.00-1727.71%
GWW241220P008000002024-02-15 1:27PM EDT800.0023.709.7014.900.00-1123.14%
GWW241220P008200002024-03-28 1:26PM EDT820.0014.5019.2025.000.00-21125.89%
GWW241220P008400002024-03-15 1:52PM EDT840.0019.4024.2028.800.00-74325.16%
GWW241220P008500002024-03-18 11:33AM EDT850.0019.2026.5031.000.00-3824.84%
GWW241220P008600002024-04-09 12:08PM EDT860.0022.8029.4033.800.00-245924.70%
GWW241220P008800002024-02-27 2:25PM EDT880.0034.4022.7028.000.00--219.98%
GWW241220P008900002024-03-28 1:26PM EDT890.0026.8037.6042.300.00-2223.93%
GWW241220P009000002024-03-25 1:33PM EDT900.0030.8040.9046.000.00-2323.85%
GWW241220P009100002024-02-27 11:34AM EDT910.0043.5029.4034.000.00-1918.35%
GWW241220P009400002024-03-28 1:26PM EDT940.0039.9055.7060.900.00-1422.91%
GWW241220P009500002024-04-10 12:31PM EDT950.0045.2060.9064.900.00-4522.61%
GWW241220P009800002024-03-28 1:27PM EDT980.0054.3074.1079.800.00-1222.21%
GWW241220P010000002024-04-12 10:29AM EDT1,000.0087.0184.2090.00+21.01+31.83%1121.69%
GWW241220P010200002024-04-08 11:09AM EDT1,020.0072.0095.40100.800.00-1221.08%