W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW230217C00440000 | 2023-01-18 12:31PM EST | 440.00 | 132.59 | 128.20 | 138.00 | 0.00 | - | - | 4 | 63.32% |
| GWW230217C00520000 | 2023-01-05 3:08PM EST | 520.00 | 34.85 | 55.00 | 58.60 | 0.00 | - | 1 | 1 | 46.89% |
| GWW230217C00530000 | 2023-01-05 3:08PM EST | 530.00 | 28.95 | 44.00 | 50.60 | 0.00 | - | 1 | 1 | 45.90% |
| GWW230217C00540000 | 2023-01-05 10:52AM EST | 540.00 | 24.20 | 37.50 | 42.50 | 0.00 | - | - | 1 | 43.69% |
| GWW230217C00550000 | 2023-01-05 11:03AM EST | 550.00 | 18.50 | 31.40 | 33.70 | 0.00 | - | 2 | 13 | 39.20% |
| GWW230217C00560000 | 2023-01-27 3:56PM EST | 560.00 | 25.87 | 24.60 | 26.70 | +3.83 | +17.38% | 3 | 13 | 37.43% |
| GWW230217C00570000 | 2023-01-27 3:56PM EST | 570.00 | 19.38 | 18.20 | 20.90 | +2.48 | +14.67% | 3 | 45 | 36.60% |
| GWW230217C00580000 | 2023-01-27 11:51AM EST | 580.00 | 13.56 | 13.50 | 15.70 | +1.43 | +11.79% | 1 | 282 | 35.45% |
| GWW230217C00590000 | 2023-01-23 3:35PM EST | 590.00 | 8.10 | 9.50 | 11.30 | 0.00 | - | 4 | 22 | 34.25% |
| GWW230217C00600000 | 2023-01-26 9:45AM EST | 600.00 | 5.20 | 6.20 | 7.50 | 0.00 | - | 2 | 12 | 32.54% |
| GWW230217C00610000 | 2023-01-23 12:19PM EST | 610.00 | 3.96 | 2.70 | 7.20 | 0.00 | - | 1 | 5 | 37.17% |
| GWW230217C00620000 | 2023-01-27 9:30AM EST | 620.00 | 1.95 | 0.25 | 4.00 | -0.54 | -21.69% | 1 | 25 | 33.70% |
| GWW230217C00680000 | 2023-01-04 12:57PM EST | 680.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 2 | 44.74% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW230217P00380000 | 2023-01-23 11:33AM EST | 380.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 129 | 70.31% |
| GWW230217P00390000 | 2023-01-09 2:06PM EST | 390.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 10 | 97.97% |
| GWW230217P00420000 | 2023-01-18 12:03PM EST | 420.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 10 | 34 | 80.09% |
| GWW230217P00440000 | 2023-01-04 2:58PM EST | 440.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 57.32% |
| GWW230217P00460000 | 2023-01-04 10:24AM EST | 460.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | - | 1 | 57.64% |
| GWW230217P00470000 | 2023-01-24 11:14AM EST | 470.00 | 1.25 | 0.10 | 4.50 | 0.00 | - | 2 | 18 | 56.38% |
| GWW230217P00490000 | 2023-01-24 9:40AM EST | 490.00 | 2.85 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 57.45% |
| GWW230217P00500000 | 2023-01-27 3:56PM EST | 500.00 | 2.67 | 0.20 | 4.90 | +0.60 | +28.99% | 2 | 16 | 52.37% |
| GWW230217P00510000 | 2023-01-27 3:56PM EST | 510.00 | 2.68 | 1.00 | 5.80 | -0.53 | -16.51% | 2 | 62 | 49.74% |
| GWW230217P00520000 | 2023-01-26 10:44AM EST | 520.00 | 5.30 | 1.75 | 6.50 | 0.00 | - | 1 | 31 | 46.04% |
| GWW230217P00530000 | 2023-01-26 9:57AM EST | 530.00 | 8.52 | 3.00 | 6.60 | 0.00 | - | 1 | 43 | 40.40% |
| GWW230217P00540000 | 2023-01-26 3:47PM EST | 540.00 | 9.89 | 5.90 | 10.20 | 0.00 | - | 6 | 10 | 42.58% |
| GWW230217P00550000 | 2023-01-25 1:38PM EST | 550.00 | 12.70 | 8.90 | 11.30 | 0.00 | - | 1 | 16 | 37.97% |
| GWW230217P00560000 | 2023-01-25 3:49PM EST | 560.00 | 19.50 | 12.40 | 14.50 | 0.00 | - | 1 | 20 | 36.65% |
| GWW230217P00570000 | 2023-01-23 11:14AM EST | 570.00 | 20.00 | 16.30 | 18.70 | 0.00 | - | 1 | 14 | 35.86% |
| GWW230217P00580000 | 2023-01-24 3:32PM EST | 580.00 | 23.60 | 21.30 | 23.70 | 0.00 | - | 2 | 67 | 35.07% |
| GWW230217P00590000 | 2023-01-20 3:52PM EST | 590.00 | 36.40 | 26.80 | 30.10 | 0.00 | - | 1 | 19 | 35.40% |
| GWW230217P00620000 | 2023-01-13 3:07PM EST | 620.00 | 51.70 | 47.50 | 53.20 | 0.00 | - | - | 2 | 36.48% |
© 2023 Yahoo. All rights reserved.
