Canada markets open in 3 hours 54 minutes

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
994.49+0.12 (+0.01%)
At close: 04:00PM EDT
994.49 0.00 (0.00%)
After hours: 06:03PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240419C005900002023-10-16 3:01PM EDT590.00162.21214.60224.000.00--40.00%
GWW240419C006100002024-03-08 4:20PM EDT610.00368.730.000.000.00-400.00%
GWW240419C006200002024-03-11 11:42AM EDT620.00339.740.000.000.00-400.00%
GWW240419C006300002024-01-02 12:42PM EDT630.00196.58292.00300.000.00--40.00%
GWW240419C006400002024-01-05 4:52PM EDT640.00186.00333.30342.500.00-550.00%
GWW240419C006500002024-02-23 1:13PM EDT650.00311.000.000.000.00-900.00%
GWW240419C006800002023-10-31 2:24PM EDT680.0089.20125.20127.600.00-110.00%
GWW240419C007000002024-01-17 12:03PM EDT700.00150.10250.00258.500.00-130.00%
GWW240419C007100002023-11-01 12:49PM EDT710.0071.60114.40116.700.00-120.00%
GWW240419C007200002024-02-01 11:43AM EDT720.00192.13261.20270.600.00-1060.00%
GWW240419C007300002024-02-01 12:44PM EDT730.00183.16251.60260.800.00-2710.00%
GWW240419C007400002024-02-07 4:48PM EDT740.00213.02231.10240.000.00-580.00%
GWW240419C007500002024-02-08 2:36PM EDT750.00201.38220.90230.000.00-40110.00%
GWW240419C007600002024-02-02 11:42AM EDT760.00202.55222.60231.000.00-31190.00%
GWW240419C007700002024-02-08 4:35PM EDT770.00187.98202.10210.000.00-214890.00%
GWW240419C007800002024-02-08 4:45PM EDT780.00178.10191.40199.900.00-4691530.00%
GWW240419C007900002024-02-08 4:54PM EDT790.00169.20181.30190.000.00-147800.00%
GWW240419C008000002024-03-05 4:33PM EDT800.00190.600.000.000.00-13300.00%
GWW240419C008100002024-03-07 2:44PM EDT810.00185.750.000.000.00-18700.00%
GWW240419C008200002024-03-07 11:25AM EDT820.00175.500.000.000.00-19600.00%
GWW240419C008300002024-03-14 2:19PM EDT830.00166.290.000.000.00-16100.00%
GWW240419C008400002024-03-15 10:22AM EDT840.00156.650.000.000.00-6000.00%
GWW240419C008500002024-03-15 1:45PM EDT850.00144.130.000.000.00-5000.00%
GWW240419C008600002024-01-03 12:02PM EDT860.0022.80122.00130.000.00-1310.00%
GWW240419C008700002024-02-01 11:37AM EDT870.0062.86115.40124.000.00-1320.00%
GWW240419C008800002024-02-02 11:26AM EDT880.0091.40107.60115.000.00-16620.76%
GWW240419C008900002024-02-08 3:08PM EDT890.0075.0387.1094.000.00-35860.00%
GWW240419C009000002024-03-14 9:37AM EDT900.00100.000.000.000.00-100.00%
GWW240419C009100002024-03-14 11:21AM EDT910.0083.900.000.000.00-100.00%
GWW240419C009200002024-03-12 9:47AM EDT920.0062.900.000.000.00-200.00%
GWW240419C009300002024-03-18 3:27PM EDT930.0077.000.000.00+3.90+5.34%200.00%
GWW240419C009400002024-03-11 10:53AM EDT940.0038.300.000.000.00-2000.00%
GWW240419C009500002024-03-18 10:14AM EDT950.0071.430.000.00+20.63+40.61%100.00%
GWW240419C009600002024-03-14 9:48AM EDT960.0047.400.000.000.00-200.00%
GWW240419C009700002024-03-18 9:37AM EDT970.0049.640.000.00+7.97+19.13%500.00%
GWW240419C009800002024-03-18 12:48PM EDT980.0042.300.000.00+6.30+17.50%100.00%
GWW240419C009900002024-03-15 3:23PM EDT990.0026.800.000.000.00-9800.00%
GWW240419C010000002024-03-15 2:27PM EDT1,000.0021.810.000.000.00-500.39%
GWW240419C010100002024-03-15 3:59PM EDT1,010.0019.300.000.000.00-3301.56%
GWW240419C010200002024-03-18 3:43PM EDT1,020.0017.000.000.00+6.95+69.15%4101.56%
GWW240419C010300002024-03-12 11:37AM EDT1,030.008.700.000.000.00-203.13%
GWW240419C010400002024-03-18 12:27PM EDT1,040.0012.600.000.00+3.69+41.41%303.13%
GWW240419C010500002024-03-18 9:37AM EDT1,050.006.000.000.00-0.46-7.12%203.13%
GWW240419C010600002024-03-18 11:52AM EDT1,060.007.100.000.00+2.76+63.59%203.13%
GWW240419C010800002024-02-02 10:33AM EDT1,080.002.953.604.800.00-2524.52%
GWW240419C010900002024-03-11 1:38PM EDT1,090.001.450.000.000.00-106.25%
GWW240419C011000002024-03-18 3:30PM EDT1,100.002.200.000.00-0.30-12.00%1606.25%
GWW240419C011100002024-03-18 12:21PM EDT1,110.001.820.000.00+0.92+102.22%2606.25%
GWW240419C011200002024-03-18 12:21PM EDT1,120.001.520.000.00+0.07+4.83%1206.25%
GWW240419C011400002024-02-01 2:06PM EDT1,140.001.490.402.500.00--129.89%
GWW240419C011800002024-03-06 10:36AM EDT1,180.000.450.000.000.00-1012.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240419P003600002023-10-17 10:22AM EDT360.000.390.000.000.00-1350.00%
GWW240419P003700002023-10-24 11:01AM EDT370.000.500.000.250.00-41116.41%
GWW240419P003800002023-10-23 11:29AM EDT380.000.510.000.250.00-10113.48%
GWW240419P004000002023-10-05 9:34AM EDT400.001.000.000.250.00--1107.62%
GWW240419P004200002023-10-23 11:31AM EDT420.001.000.000.250.00-11102.15%
GWW240419P004300002023-10-23 11:28AM EDT430.001.250.000.250.00-2299.61%
GWW240419P004400002023-10-19 11:58AM EDT440.001.150.000.250.00-1196.97%
GWW240419P004500002023-12-08 3:37PM EDT450.000.130.000.000.00--050.00%
GWW240419P004600002023-10-30 3:54PM EDT460.001.290.000.300.00-4393.55%
GWW240419P004700002024-01-10 3:09PM EDT470.000.150.001.500.00--1109.03%
GWW240419P005500002024-02-07 11:13AM EDT550.000.050.002.600.00-1194.85%
GWW240419P005600002024-01-12 10:37AM EDT560.000.750.004.300.00-1299.74%
GWW240419P005700002023-12-12 10:30AM EDT570.000.800.100.550.00-1774.95%
GWW240419P005800002023-12-12 10:30AM EDT580.000.950.150.650.00--174.56%
GWW240419P005900002023-12-11 10:30AM EDT590.001.350.250.700.00-1173.93%
GWW240419P006000002023-12-28 3:57PM EDT600.001.150.000.400.00-1365.04%
GWW240419P006100002023-12-11 10:30AM EDT610.001.950.450.900.00--372.83%
GWW240419P006200002023-11-29 3:34PM EDT620.003.600.951.450.00-1176.60%
GWW240419P006300002023-12-08 3:37PM EDT630.002.430.000.000.00-1025.00%
GWW240419P006400002024-01-02 4:17PM EDT640.002.510.004.800.00-1480.60%
GWW240419P006500002024-02-28 12:47PM EDT650.000.150.000.000.00-1025.00%
GWW240419P006600002024-01-10 3:09PM EDT660.002.360.004.400.00-11274.57%
GWW240419P006700002023-12-08 2:13PM EDT670.005.503.504.100.00-21479.97%
GWW240419P006800002024-02-02 3:05PM EDT680.000.100.001.500.00-446259.01%
GWW240419P006900002024-02-28 11:06AM EDT690.001.010.000.000.00-1025.00%
GWW240419P007000002024-03-18 9:52AM EDT700.000.200.000.00-0.30-60.00%1025.00%
GWW240419P007100002024-01-30 12:31PM EDT710.000.950.001.500.00-112053.04%
GWW240419P007200002024-03-08 4:48PM EDT720.000.250.000.000.00-2025.00%
GWW240419P007300002024-02-02 10:33AM EDT730.001.220.001.500.00-3554.79%
GWW240419P007400002024-03-12 3:49PM EDT740.000.450.000.000.00-1025.00%
GWW240419P007500002024-01-02 1:45PM EDT750.0012.800.604.800.00-8856.41%
GWW240419P007600002024-01-31 3:04PM EDT760.002.550.000.000.00-19712.50%
GWW240419P007700002024-01-31 3:04PM EDT770.003.200.000.000.00-55012.50%
GWW240419P007800002024-01-29 11:03AM EDT780.005.300.051.500.00-22544.61%
GWW240419P007900002024-01-30 4:52PM EDT790.003.800.050.000.00-411212.50%
GWW240419P008000002024-02-01 3:58PM EDT800.004.800.101.500.00-32240.65%
GWW240419P008100002024-02-05 11:08AM EDT810.002.400.154.700.00-12049.21%
GWW240419P008200002024-02-22 11:19AM EDT820.002.270.000.000.00-1012.50%
GWW240419P008300002024-03-05 10:32AM EDT830.001.000.000.000.00-1012.50%
GWW240419P008400002024-03-07 10:51AM EDT840.001.010.000.000.00-1012.50%
GWW240419P008500002024-02-22 11:19AM EDT850.003.320.000.000.00-2012.50%
GWW240419P008600002024-02-21 2:20PM EDT860.006.450.000.000.00-5012.50%
GWW240419P008700002024-03-11 3:40PM EDT870.002.700.000.000.00-106.25%
GWW240419P008800002024-03-18 10:53AM EDT880.001.540.000.00-1.91-55.36%206.25%
GWW240419P008900002024-03-15 3:51PM EDT890.002.100.000.000.00-306.25%
GWW240419P009000002024-03-15 3:24PM EDT900.002.400.000.000.00-406.25%
GWW240419P009100002024-03-18 3:50PM EDT910.002.560.000.00-0.04-1.54%806.25%
GWW240419P009200002024-03-14 2:12PM EDT920.003.600.000.000.00-106.25%
GWW240419P009300002024-03-11 2:53PM EDT930.0011.500.000.000.00-106.25%
GWW240419P009400002024-03-18 3:50PM EDT940.005.160.000.00-2.19-29.80%103.13%
GWW240419P009500002024-03-18 3:50PM EDT950.007.530.000.00-0.97-11.41%1003.13%
GWW240419P009600002024-03-15 3:51PM EDT960.0010.900.000.000.00-603.13%
GWW240419P009700002024-03-18 11:04AM EDT970.009.500.000.00-6.88-42.00%201.56%
GWW240419P009800002024-03-18 3:07PM EDT980.0013.900.000.00-4.10-22.78%1101.56%
GWW240419P009900002024-03-18 9:50AM EDT990.0016.100.000.00-4.90-23.33%100.39%
GWW240419P010000002024-03-18 12:01PM EDT1,000.0021.500.000.00-5.92-21.59%100.00%
GWW240419P010100002024-03-18 2:48PM EDT1,010.0027.500.000.00-18.30-39.96%1000.00%
GWW240419P010500002024-03-15 3:02PM EDT1,050.0064.250.000.000.00--00.00%
GWW240419P010600002024-02-05 1:13PM EDT1,060.00119.0075.5083.800.00-1035.81%