Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
675.81+0.24 (+0.04%)
At close: 04:00PM EST
675.70 -0.11 (-0.02%)
After hours: 05:43PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230217C004400002023-01-18 12:31PM EST440.00132.59231.10241.000.00--490.14%
GWW230217C005200002023-01-05 3:08PM EST520.0034.85151.10161.000.00-1157.91%
GWW230217C005300002023-01-05 3:08PM EST530.0028.95141.10151.000.00-1154.15%
GWW230217C005400002023-02-01 11:04AM EST540.0057.40131.10141.000.00-1050.44%
GWW230217C005500002023-01-05 11:03AM EST550.0018.50121.00130.700.00-21383.30%
GWW230217C005600002023-01-31 3:55PM EST560.0034.50111.20121.000.00-11579.09%
GWW230217C005700002023-02-03 9:45AM EST570.00104.52101.10110.70+76.52+273.29%14772.27%
GWW230217C005800002023-02-03 9:45AM EST580.0094.5291.50100.70+4.22+4.67%128066.79%
GWW230217C005900002023-02-02 12:26PM EST590.0080.0081.5091.00-0.80-0.99%12062.45%
GWW230217C006000002023-02-03 2:27PM EST600.0075.0072.0081.00+5.00+7.14%11356.92%
GWW230217C006100002023-02-02 10:49AM EST610.0051.0362.0071.400.00-8552.68%
GWW230217C006200002023-02-03 11:26AM EST620.0063.5052.9060.00+21.50+51.19%20025042.49%
GWW230217C006800002023-02-03 3:57PM EST680.0011.008.4014.10+1.23+12.59%16530.41%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW230217P003800002023-01-23 11:33AM EST380.000.050.000.400.00-3129115.63%
GWW230217P003900002023-01-09 2:06PM EST390.000.350.004.300.00--10155.08%
GWW230217P004200002023-01-18 12:03PM EST420.000.770.004.300.00-1034136.77%
GWW230217P004400002023-01-04 2:58PM EST440.001.000.004.300.00-12125.20%
GWW230217P004600002023-02-01 1:03PM EST460.000.250.004.300.00-56114.09%
GWW230217P004700002023-02-02 10:35AM EST470.000.050.000.150.00-101968.16%
GWW230217P004800002023-01-25 2:37PM EST480.001.500.004.300.00--1103.35%
GWW230217P004900002023-01-24 9:40AM EST490.002.850.004.300.00-1898.11%
GWW230217P005000002023-02-03 11:27AM EST500.000.100.004.30-0.10-50.00%52292.94%
GWW230217P005100002023-02-01 2:52PM EST510.001.000.004.300.00-76687.87%
GWW230217P005200002023-02-01 9:51AM EST520.002.560.004.400.00-52983.24%
GWW230217P005300002023-02-02 1:16PM EST530.004.200.000.750.00-55757.62%
GWW230217P005400002023-02-03 9:44AM EST540.001.500.003.00-2.80-65.12%11667.77%
GWW230217P005500002023-02-01 2:13PM EST550.005.100.251.250.00-21955.62%
GWW230217P005600002023-02-02 2:19PM EST560.001.500.051.25+0.37+32.74%22250.24%
GWW230217P005700002023-02-02 2:19PM EST570.001.300.004.80-0.16-10.96%11660.03%
GWW230217P005800002023-02-03 2:10PM EST580.000.550.352.50-0.65-54.17%16955.74%
GWW230217P005900002023-02-03 3:09PM EST590.001.000.251.00-15.40-93.90%32041.44%
GWW230217P006200002023-01-13 3:07PM EST620.0051.700.104.900.00--244.84%