Canada markets close in 2 hours 1 minute

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
803.65-3.75 (-0.46%)
As of 01:57PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW231215C002800002023-11-10 11:23AM EST280.00506.07521.30526.400.00-44264.65%
GWW231215C003700002023-08-23 11:05AM EST370.00346.00309.50318.700.00-100.00%
GWW231215C004000002023-01-10 3:37PM EST400.00189.90270.00280.000.00--10.00%
GWW231215C005800002023-09-21 2:25PM EST580.00118.70114.00120.400.00-120.00%
GWW231215C005900002023-09-06 12:14PM EST590.00113.40129.30136.100.00-120.00%
GWW231215C006100002023-10-06 1:54PM EST610.00119.39156.40163.300.00-100.00%
GWW231215C006200002023-10-20 9:16AM EST620.0092.10180.00188.000.00-21278.03%
GWW231215C006300002023-06-15 2:21PM EST630.00139.10151.60156.900.00-120.00%
GWW231215C006500002023-04-13 9:25AM EST650.0061.0082.7091.000.00-2290.00%
GWW231215C006600002023-09-12 11:26AM EST660.0056.1083.1088.500.00-170.00%
GWW231215C006700002023-09-06 12:14PM EST670.0051.5061.0067.200.00-2140.00%
GWW231215C006800002023-10-26 10:27AM EST680.0043.00129.00138.500.00-50112.21%
GWW231215C006900002023-11-07 11:15AM EST690.0082.88114.10123.000.00-1983.91%
GWW231215C007000002023-11-14 10:03AM EST700.00105.77101.70107.000.00-11450.34%
GWW231215C007100002023-11-02 11:13AM EST710.0052.4090.2099.800.00-32752.22%
GWW231215C007200002023-12-04 11:12AM EST720.0080.0081.9088.200.00-19764.72%
GWW231215C007300002023-12-04 11:12AM EST730.0070.4071.9076.800.00-19352.76%
GWW231215C007400002023-11-22 1:53PM EST740.0074.4960.0067.700.00-10713950.99%
GWW231215C007500002023-11-27 1:28PM EST750.0067.3951.7057.600.00-1608844.76%
GWW231215C007600002023-11-28 12:08PM EST760.0042.4240.8047.200.00-1956437.41%
GWW231215C007700002023-12-01 2:54PM EST770.0038.0033.1039.400.00-6511338.14%
GWW231215C007800002023-12-08 1:17PM EST780.0026.7224.5027.20-5.98-18.29%115325.21%
GWW231215C007900002023-12-08 1:17PM EST790.0018.1817.0018.70+0.28+1.56%125522.29%
GWW231215C008000002023-12-08 1:09PM EST800.0010.9010.3011.20-2.40-18.05%233319.55%
GWW231215C008100002023-12-08 12:14PM EST810.005.805.206.00-0.57-8.95%130818.49%
GWW231215C008200002023-12-07 3:17PM EST820.004.702.302.900.00-66618.25%
GWW231215C008300002023-12-07 3:17PM EST830.001.900.801.15-0.35-15.56%310817.80%
GWW231215C008400002023-11-29 3:06PM EST840.000.300.150.600.00-25719.19%
GWW231215C008500002023-11-29 11:17AM EST850.000.130.000.300.00-71120.29%
GWW231215C008600002023-11-27 1:15PM EST860.000.920.000.350.00-26724.37%
GWW231215C008700002023-11-20 3:57PM EST870.000.740.000.300.00-54127.05%
GWW231215C008800002023-11-17 10:59AM EST880.000.250.000.300.00-303930.27%
GWW231215C008900002023-11-13 9:44AM EST890.000.250.000.300.00-1733.42%
GWW231215C009000002023-11-09 3:05PM EST900.000.250.000.300.00-103036.48%
GWW231215C009200002023-10-11 10:07AM EST920.000.100.000.250.00-11241.31%
GWW231215C009400002023-11-22 3:55PM EST940.000.050.000.100.00-113641.90%
GWW231215C009600002023-10-12 11:24AM EST960.000.150.000.250.00-1652.25%
GWW231215C009800002023-09-19 10:46AM EST980.000.100.003.800.00-261878.89%
GWW231215C010000002023-11-17 10:33AM EST1,000.000.100.000.150.00-53054.49%
GWW231215C010400002023-06-30 8:53AM EST1,040.002.500.004.300.00-101599.30%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW231215P002800002023-01-26 11:01AM EST280.001.100.009.300.00--1410.11%
GWW231215P002900002023-07-24 2:38PM EST290.000.500.001.000.00-420283.79%
GWW231215P003000002023-10-09 2:56PM EST300.000.050.000.250.00-12236.72%
GWW231215P003100002023-06-08 11:03AM EST310.000.400.001.500.00--1280.08%
GWW231215P003200002023-07-14 1:14PM EST320.000.030.004.300.00-12316.11%
GWW231215P003300002023-10-10 8:32AM EST330.000.050.000.000.00-4450.00%
GWW231215P003500002023-06-23 10:09AM EST350.001.110.004.300.00-27287.84%
GWW231215P003700002023-10-10 11:58AM EST370.000.160.000.250.00-13188.67%
GWW231215P003800002023-06-22 12:23PM EST380.001.740.004.300.00-11261.91%
GWW231215P003900002023-02-08 2:08PM EST390.002.000.006.200.00--3270.36%
GWW231215P004000002023-04-19 12:35PM EST400.002.550.004.700.00-2525249.46%
GWW231215P004100002023-10-20 10:52AM EST410.000.100.000.250.00-1313165.23%
GWW231215P004200002023-07-12 10:44AM EST420.000.100.004.600.00-710233.01%
GWW231215P004300002023-06-20 11:05AM EST430.000.800.002.500.00-44204.40%
GWW231215P004400002023-10-20 10:52AM EST440.000.100.000.250.00-12149.02%
GWW231215P004500002023-10-19 1:49PM EST450.000.200.000.250.00-11143.75%
GWW231215P004700002023-02-02 10:59AM EST470.008.113.406.400.00--1228.05%
GWW231215P004800002023-10-20 2:04PM EST480.000.300.000.250.00-13128.91%
GWW231215P004900002023-08-16 2:23PM EST490.001.300.004.800.00-1103185.03%
GWW231215P005000002023-08-16 11:08AM EST500.002.500.004.700.00-129177.81%
GWW231215P005100002023-11-14 10:01AM EST510.000.050.000.250.00-519114.84%
GWW231215P005200002023-10-31 8:30AM EST520.000.150.000.000.00-11150.00%
GWW231215P005300002023-10-30 2:55PM EST530.000.210.000.250.00-1222105.86%
GWW231215P005400002023-10-30 2:55PM EST540.000.230.000.250.00-110101.56%
GWW231215P005500002023-10-30 12:34PM EST550.000.350.000.250.00-12897.27%
GWW231215P005600002023-11-16 2:29PM EST560.000.200.000.250.00-11592.97%
GWW231215P005700002023-11-13 10:45AM EST570.000.100.000.250.00-22888.87%
GWW231215P005800002023-09-07 2:18PM EST580.005.002.356.200.00-118146.42%
GWW231215P005900002023-10-24 9:12AM EST590.004.600.000.250.00-11280.66%
GWW231215P006000002023-11-29 12:16PM EST600.000.150.001.500.00-11996.63%
GWW231215P006100002023-10-23 1:18PM EST610.006.720.000.250.00-2472.75%
GWW231215P006200002023-11-27 1:29PM EST620.000.130.000.250.00-11468.85%
GWW231215P006300002023-11-16 9:30AM EST630.000.200.000.250.00-15165.04%
GWW231215P006400002023-11-17 2:42PM EST640.000.200.000.250.00-110161.23%
GWW231215P006500002023-11-22 3:14PM EST650.000.050.000.250.00-83357.42%
GWW231215P006600002023-11-28 3:43PM EST660.000.200.000.250.00-22453.71%
GWW231215P006700002023-11-14 10:05AM EST670.000.300.000.250.00-12650.00%
GWW231215P006800002023-11-28 3:49PM EST680.000.350.000.250.00-19350.64%
GWW231215P006900002023-11-29 3:42PM EST690.000.200.000.250.00-112146.78%
GWW231215P007000002023-11-21 9:39AM EST700.000.150.000.250.00-214642.87%
GWW231215P007100002023-12-01 11:24AM EST710.000.190.000.250.00-113839.04%
GWW231215P007200002023-11-28 3:42PM EST720.001.200.000.250.00-717535.21%
GWW231215P007300002023-11-30 3:38PM EST730.000.130.000.30-1.07-89.17%13132.25%
GWW231215P007400002023-12-01 11:36AM EST740.000.190.050.35-0.36-65.45%12729.05%
GWW231215P007500002023-11-30 3:36PM EST750.003.000.200.500.00-102126.71%
GWW231215P007600002023-12-04 1:17PM EST760.001.420.250.750.00-14424.44%
GWW231215P007700002023-12-07 12:19PM EST770.000.930.751.100.00-17221.83%
GWW231215P007800002023-12-08 9:38AM EST780.001.201.451.90-0.50-29.41%12619.93%
GWW231215P007900002023-12-07 3:17PM EST790.003.102.903.600.00-81818.68%
GWW231215P008000002023-12-07 3:54PM EST800.004.305.806.40-1.10-20.37%12817.09%
GWW231215P008100002023-12-08 12:21PM EST810.0010.9010.5011.40-0.10-0.91%12516.41%
GWW231215P008200002023-11-28 11:56AM EST820.0021.0017.1019.800.00-11119.74%
GWW231215P008600002023-04-12 12:38PM EST860.00199.79171.00180.000.00-10298.88%