Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
571.79+6.86 (+1.21%)
At close: 04:00PM EST
571.79 -0.57 (-0.10%)
After hours: 04:08PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230217C004400002023-01-18 12:31PM EST440.00132.59128.20138.000.00--463.32%
GWW230217C005200002023-01-05 3:08PM EST520.0034.8555.0058.600.00-1146.89%
GWW230217C005300002023-01-05 3:08PM EST530.0028.9544.0050.600.00-1145.90%
GWW230217C005400002023-01-05 10:52AM EST540.0024.2037.5042.500.00--143.69%
GWW230217C005500002023-01-05 11:03AM EST550.0018.5031.4033.700.00-21339.20%
GWW230217C005600002023-01-27 3:56PM EST560.0025.8724.6026.70+3.83+17.38%31337.43%
GWW230217C005700002023-01-27 3:56PM EST570.0019.3818.2020.90+2.48+14.67%34536.60%
GWW230217C005800002023-01-27 11:51AM EST580.0013.5613.5015.70+1.43+11.79%128235.45%
GWW230217C005900002023-01-23 3:35PM EST590.008.109.5011.300.00-42234.25%
GWW230217C006000002023-01-26 9:45AM EST600.005.206.207.500.00-21232.54%
GWW230217C006100002023-01-23 12:19PM EST610.003.962.707.200.00-1537.17%
GWW230217C006200002023-01-27 9:30AM EST620.001.950.254.00-0.54-21.69%12533.70%
GWW230217C006800002023-01-04 12:57PM EST680.000.750.001.500.00--244.74%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230217P003800002023-01-23 11:33AM EST380.000.050.000.400.00-312970.31%
GWW230217P003900002023-01-09 2:06PM EST390.000.350.004.800.00--1097.97%
GWW230217P004200002023-01-18 12:03PM EST420.000.770.004.300.00-103480.09%
GWW230217P004400002023-01-04 2:58PM EST440.001.000.001.500.00-1257.32%
GWW230217P004600002023-01-04 10:24AM EST460.001.900.003.500.00--157.64%
GWW230217P004700002023-01-24 11:14AM EST470.001.250.104.500.00-21856.38%
GWW230217P004900002023-01-24 9:40AM EST490.002.850.054.800.00-1857.45%
GWW230217P005000002023-01-27 3:56PM EST500.002.670.204.90+0.60+28.99%21652.37%
GWW230217P005100002023-01-27 3:56PM EST510.002.681.005.80-0.53-16.51%26249.74%
GWW230217P005200002023-01-26 10:44AM EST520.005.301.756.500.00-13146.04%
GWW230217P005300002023-01-26 9:57AM EST530.008.523.006.600.00-14340.40%
GWW230217P005400002023-01-26 3:47PM EST540.009.895.9010.200.00-61042.58%
GWW230217P005500002023-01-25 1:38PM EST550.0012.708.9011.300.00-11637.97%
GWW230217P005600002023-01-25 3:49PM EST560.0019.5012.4014.500.00-12036.65%
GWW230217P005700002023-01-23 11:14AM EST570.0020.0016.3018.700.00-11435.86%
GWW230217P005800002023-01-24 3:32PM EST580.0023.6021.3023.700.00-26735.07%
GWW230217P005900002023-01-20 3:52PM EST590.0036.4026.8030.100.00-11935.40%
GWW230217P006200002023-01-13 3:07PM EST620.0051.7047.5053.200.00--236.48%