Canada Markets open in 8 hrs 36 mins

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
486.90-6.93 (-1.40%)
At close: 04:00PM EDT
486.90 0.00 (0.00%)
After hours: 04:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW221021C003700002022-07-18 3:49PM EDT370.0090.00198.20204.600.00--2332.67%
GWW221021C003800002022-07-19 10:35AM EDT380.0087.00185.90195.000.00--1315.67%
GWW221021C003900002022-07-26 10:21AM EDT390.0093.00176.30185.300.00--1302.56%
GWW221021C004000002022-07-19 11:40AM EDT400.0072.90168.50175.000.00--0291.26%
GWW221021C004100002022-07-26 12:37PM EDT410.0075.20157.10165.800.00--2277.00%
GWW221021C004300002022-07-18 12:47PM EDT430.0045.80138.50146.500.00--9253.22%
GWW221021C004500002022-07-29 10:38AM EDT450.0086.50117.90127.300.00--13227.76%
GWW221021C004600002022-07-06 2:01PM EDT460.0034.3089.1091.600.00--25165.38%
GWW221021C004700002022-07-29 11:30AM EDT470.0067.75101.30108.100.00--14207.12%
GWW221021C004800002022-07-14 10:44AM EDT480.0016.0091.8096.400.00--22193.15%
GWW221021C004900002022-07-20 11:03AM EDT490.0016.5883.7087.500.00--99183.69%
GWW221021C005000002022-07-29 10:50AM EDT500.0045.3175.3078.300.00--156173.43%
GWW221021C005100002022-07-26 12:49PM EDT510.0012.1567.5069.300.00--15163.79%
GWW221021C005200002022-07-26 12:49PM EDT520.009.2056.0063.000.00--32152.82%
GWW221021C005300002022-08-05 2:44PM EDT530.0042.6349.5053.600.00--29143.45%
GWW221021C005400002022-08-10 3:00PM EDT540.0041.6742.0045.90+5.84+16.30%-29134.33%
GWW221021C005500002022-07-29 2:00PM EDT550.0019.0034.9039.500.00--28126.40%
GWW221021C005600002022-08-05 10:53AM EDT560.0020.0028.2032.800.00--16117.85%
GWW221021C005700002022-08-10 12:34PM EDT570.0023.8022.0026.80+6.30+36.00%1140109.70%
GWW221021C005800002022-08-10 2:59PM EDT580.0017.4017.2021.90+11.60+200.00%-83103.42%
GWW221021C005900002022-08-10 9:30AM EDT590.0015.9013.2016.90+14.35+925.81%68896.85%
GWW221021C006000002022-08-10 9:30AM EDT600.0012.909.8013.80+2.11+19.56%620792.38%
GWW221021C006200002022-08-10 10:13AM EDT620.007.505.809.40+1.50+25.00%29287.22%
GWW221021C006800002022-08-08 3:46PM EDT680.001.350.501.350.00--2069.43%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW221021P003200002022-07-13 12:37PM EDT320.002.520.004.400.00--4105.02%
GWW221021P003600002022-07-13 1:32PM EDT360.005.200.004.600.00--1580.76%
GWW221021P003900002022-07-20 11:52AM EDT390.006.500.004.300.00--19462.11%
GWW221021P004000002022-07-15 3:25PM EDT400.009.801.002.800.00--17654.82%
GWW221021P004100002022-07-28 9:30AM EDT410.005.170.004.700.00--14152.01%
GWW221021P004200002022-08-01 12:47PM EDT420.002.250.004.800.00--12857.30%
GWW221021P004300002022-07-26 11:55AM EDT430.0011.950.004.800.00--12950.87%
GWW221021P004400002022-07-29 3:13PM EDT440.005.280.205.000.00--23545.09%
GWW221021P004500002022-08-03 3:37PM EDT450.005.000.955.500.00-117340.01%
GWW221021P004600002022-08-04 3:56PM EDT460.005.701.206.000.00--17434.47%
GWW221021P004700002022-07-29 3:13PM EDT470.007.251.806.600.00--3628.58%
GWW221021P004800002022-08-11 12:48PM EDT480.005.003.205.10-40.90-89.11%2011417.08%
GWW221021P004900002022-08-10 2:59PM EDT490.005.304.406.90-3.70-41.11%-6710.88%
GWW221021P005000002022-07-25 11:00AM EDT500.0037.105.208.300.00--540.00%
GWW221021P005100002022-07-26 1:58PM EDT510.0045.005.6010.000.00--310.00%
GWW221021P005300002022-08-10 9:30AM EDT530.0012.509.3011.90-7.52-37.56%1200.00%
GWW221021P005400002022-08-08 10:59AM EDT540.0015.4711.4014.400.00-120.00%
GWW221021P005500002022-07-29 3:09PM EDT550.0028.9014.2018.500.00--10.00%
GWW221021P005600002022-08-11 10:55AM EDT560.0019.2018.0021.60-4.50-18.99%240.00%
GWW221021P005700002022-08-10 11:13AM EDT570.0024.2022.8025.90+24.20-75.58%660.00%
GWW221021P005800002022-08-11 12:48PM EDT580.0029.4426.6031.00+29.44-2010.00%