W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW231215C00280000 | 2023-11-10 11:23AM EST | 280.00 | 506.07 | 519.00 | 528.70 | 0.00 | - | 4 | 4 | 214.26% |
| GWW231215C00370000 | 2023-08-23 11:05AM EST | 370.00 | 346.00 | 309.50 | 318.70 | 0.00 | - | 1 | 0 | 0.00% |
| GWW231215C00400000 | 2023-01-10 3:37PM EST | 400.00 | 189.90 | 270.00 | 280.00 | 0.00 | - | - | 1 | 0.00% |
| GWW231215C00580000 | 2023-09-21 2:25PM EST | 580.00 | 118.70 | 114.00 | 120.40 | 0.00 | - | 1 | 2 | 0.00% |
| GWW231215C00590000 | 2023-09-06 12:14PM EST | 590.00 | 113.40 | 129.30 | 136.10 | 0.00 | - | 1 | 2 | 0.00% |
| GWW231215C00610000 | 2023-10-06 1:54PM EST | 610.00 | 119.39 | 156.40 | 163.30 | 0.00 | - | 1 | 0 | 0.00% |
| GWW231215C00620000 | 2023-10-20 9:16AM EST | 620.00 | 92.10 | 180.00 | 188.00 | 0.00 | - | 2 | 12 | 62.70% |
| GWW231215C00630000 | 2023-06-15 2:21PM EST | 630.00 | 139.10 | 151.60 | 156.90 | 0.00 | - | 1 | 2 | 0.00% |
| GWW231215C00650000 | 2023-04-13 9:25AM EST | 650.00 | 61.00 | 82.70 | 91.00 | 0.00 | - | 2 | 29 | 0.00% |
| GWW231215C00660000 | 2023-09-12 11:26AM EST | 660.00 | 56.10 | 83.10 | 88.50 | 0.00 | - | 1 | 7 | 0.00% |
| GWW231215C00670000 | 2023-09-06 12:14PM EST | 670.00 | 51.50 | 61.00 | 67.20 | 0.00 | - | 2 | 14 | 0.00% |
| GWW231215C00680000 | 2023-10-26 10:27AM EST | 680.00 | 43.00 | 129.00 | 138.50 | 0.00 | - | 5 | 0 | 88.20% |
| GWW231215C00690000 | 2023-11-07 11:15AM EST | 690.00 | 82.88 | 110.40 | 119.70 | 0.00 | - | 1 | 9 | 70.21% |
| GWW231215C00700000 | 2023-11-14 10:03AM EST | 700.00 | 105.77 | 100.50 | 109.70 | 0.00 | - | 1 | 14 | 65.39% |
| GWW231215C00710000 | 2023-11-02 11:13AM EST | 710.00 | 52.40 | 90.20 | 99.80 | 0.00 | - | 3 | 27 | 60.88% |
| GWW231215C00720000 | 2023-11-29 2:41PM EST | 720.00 | 56.20 | 80.60 | 89.80 | 0.00 | - | 1 | 98 | 56.03% |
| GWW231215C00730000 | 2023-11-20 3:37PM EST | 730.00 | 82.00 | 70.60 | 79.80 | 0.00 | - | 218 | 93 | 51.15% |
| GWW231215C00740000 | 2023-11-22 1:53PM EST | 740.00 | 74.49 | 61.00 | 70.40 | 0.00 | - | 107 | 139 | 47.83% |
| GWW231215C00750000 | 2023-11-27 1:28PM EST | 750.00 | 67.39 | 51.20 | 60.70 | 0.00 | - | 160 | 88 | 43.48% |
| GWW231215C00760000 | 2023-11-28 12:08PM EST | 760.00 | 42.42 | 42.00 | 50.90 | 0.00 | - | 195 | 64 | 38.72% |
| GWW231215C00770000 | 2023-12-01 2:54PM EST | 770.00 | 38.00 | 36.80 | 38.10 | +20.90 | +122.22% | 65 | 130 | 27.03% |
| GWW231215C00780000 | 2023-11-30 11:19AM EST | 780.00 | 15.00 | 28.20 | 29.50 | 0.00 | - | 10 | 225 | 24.86% |
| GWW231215C00790000 | 2023-11-30 9:56AM EST | 790.00 | 18.80 | 20.50 | 21.50 | +10.40 | +123.81% | 1 | 256 | 22.75% |
| GWW231215C00800000 | 2023-12-01 2:18PM EST | 800.00 | 13.20 | 13.90 | 14.60 | +8.70 | +193.33% | 11 | 329 | 21.09% |
| GWW231215C00810000 | 2023-12-01 3:08PM EST | 810.00 | 8.30 | 8.60 | 9.20 | +5.30 | +176.67% | 1 | 308 | 19.99% |
| GWW231215C00820000 | 2023-12-01 10:03AM EST | 820.00 | 2.50 | 4.90 | 5.50 | +0.50 | +25.00% | 1 | 59 | 19.57% |
| GWW231215C00830000 | 2023-12-01 9:44AM EST | 830.00 | 1.00 | 2.55 | 3.10 | -0.05 | -4.76% | 28 | 102 | 19.41% |
| GWW231215C00840000 | 2023-11-29 3:06PM EST | 840.00 | 0.30 | 1.20 | 1.60 | 0.00 | - | 2 | 57 | 19.23% |
| GWW231215C00850000 | 2023-11-29 11:17AM EST | 850.00 | 0.13 | 0.40 | 0.90 | 0.00 | - | 7 | 11 | 19.80% |
| GWW231215C00860000 | 2023-11-27 1:15PM EST | 860.00 | 0.92 | 0.00 | 0.50 | 0.00 | - | 2 | 67 | 20.39% |
| GWW231215C00870000 | 2023-11-20 3:57PM EST | 870.00 | 0.74 | 0.00 | 0.35 | 0.00 | - | 5 | 41 | 21.78% |
| GWW231215C00880000 | 2023-11-17 10:59AM EST | 880.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 30 | 39 | 23.78% |
| GWW231215C00890000 | 2023-11-13 9:44AM EST | 890.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 26.25% |
| GWW231215C00900000 | 2023-11-09 3:05PM EST | 900.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 27.88% |
| GWW231215C00920000 | 2023-10-11 10:07AM EST | 920.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 32.42% |
| GWW231215C00940000 | 2023-11-22 3:55PM EST | 940.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 34.47% |
| GWW231215C00960000 | 2023-10-12 11:24AM EST | 960.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 41.02% |
| GWW231215C00980000 | 2023-09-19 10:46AM EST | 980.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 26 | 18 | 61.91% |
| GWW231215C01000000 | 2023-11-17 10:33AM EST | 1,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 30 | 46.09% |
| GWW231215C01040000 | 2023-06-30 8:53AM EST | 1,040.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 10 | 15 | 77.92% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW231215P00280000 | 2023-01-26 11:01AM EST | 280.00 | 1.10 | 0.00 | 9.30 | 0.00 | - | - | 1 | 321.68% |
| GWW231215P00290000 | 2023-07-24 2:38PM EST | 290.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 4 | 20 | 222.56% |
| GWW231215P00300000 | 2023-10-09 2:56PM EST | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 185.74% |
| GWW231215P00310000 | 2023-06-08 11:03AM EST | 310.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 219.68% |
| GWW231215P00320000 | 2023-07-14 1:14PM EST | 320.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 247.95% |
| GWW231215P00330000 | 2023-10-10 8:32AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GWW231215P00350000 | 2023-06-23 10:09AM EST | 350.00 | 1.11 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 225.78% |
| GWW231215P00370000 | 2023-10-10 11:58AM EST | 370.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 148.05% |
| GWW231215P00380000 | 2023-06-22 12:23PM EST | 380.00 | 1.74 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 205.47% |
| GWW231215P00390000 | 2023-02-08 2:08PM EST | 390.00 | 2.00 | 0.00 | 6.20 | 0.00 | - | - | 3 | 212.06% |
| GWW231215P00400000 | 2023-04-19 12:35PM EST | 400.00 | 2.55 | 0.00 | 4.70 | 0.00 | - | 25 | 25 | 195.68% |
| GWW231215P00410000 | 2023-10-20 10:52AM EST | 410.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 313 | 129.69% |
| GWW231215P00420000 | 2023-07-12 10:44AM EST | 420.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 7 | 10 | 182.76% |
| GWW231215P00430000 | 2023-06-20 11:05AM EST | 430.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 160.35% |
| GWW231215P00440000 | 2023-10-20 10:52AM EST | 440.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 116.80% |
| GWW231215P00450000 | 2023-10-19 1:49PM EST | 450.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 112.89% |
| GWW231215P00470000 | 2023-02-02 10:59AM EST | 470.00 | 8.11 | 3.40 | 6.40 | 0.00 | - | - | 1 | 178.88% |
| GWW231215P00480000 | 2023-10-20 2:04PM EST | 480.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 101.17% |
| GWW231215P00490000 | 2023-08-16 2:23PM EST | 490.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 145.14% |
| GWW231215P00500000 | 2023-08-16 11:08AM EST | 500.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 1 | 29 | 139.47% |
| GWW231215P00510000 | 2023-11-14 10:01AM EST | 510.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 90.04% |
| GWW231215P00520000 | 2023-10-31 8:30AM EST | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GWW231215P00530000 | 2023-10-30 2:55PM EST | 530.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 222 | 83.01% |
| GWW231215P00540000 | 2023-10-30 2:55PM EST | 540.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 79.69% |
| GWW231215P00550000 | 2023-10-30 12:34PM EST | 550.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 76.27% |
| GWW231215P00560000 | 2023-11-16 2:29PM EST | 560.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 72.95% |
| GWW231215P00570000 | 2023-11-13 10:45AM EST | 570.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 69.63% |
| GWW231215P00580000 | 2023-09-07 2:18PM EST | 580.00 | 5.00 | 2.35 | 6.20 | 0.00 | - | 1 | 18 | 114.84% |
| GWW231215P00590000 | 2023-10-24 9:12AM EST | 590.00 | 4.60 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 63.28% |
| GWW231215P00600000 | 2023-11-29 12:16PM EST | 600.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 60.16% |
| GWW231215P00610000 | 2023-10-23 1:18PM EST | 610.00 | 6.72 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 57.03% |
| GWW231215P00620000 | 2023-11-27 1:29PM EST | 620.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 54.00% |
| GWW231215P00630000 | 2023-11-16 9:30AM EST | 630.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 50.98% |
| GWW231215P00640000 | 2023-11-17 2:42PM EST | 640.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 101 | 52.20% |
| GWW231215P00650000 | 2023-11-22 3:14PM EST | 650.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 33 | 49.02% |
| GWW231215P00660000 | 2023-11-28 3:43PM EST | 660.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 45.90% |
| GWW231215P00670000 | 2023-11-14 10:05AM EST | 670.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 42.77% |
| GWW231215P00680000 | 2023-11-28 3:49PM EST | 680.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 93 | 39.70% |
| GWW231215P00690000 | 2023-11-29 3:42PM EST | 690.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 121 | 37.60% |
| GWW231215P00700000 | 2023-11-21 9:39AM EST | 700.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 146 | 34.52% |
| GWW231215P00710000 | 2023-11-27 2:56PM EST | 710.00 | 0.19 | 0.00 | 0.35 | -0.06 | -24.00% | 1 | 138 | 32.18% |
| GWW231215P00720000 | 2023-11-28 3:42PM EST | 720.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 7 | 175 | 30.25% |
| GWW231215P00730000 | 2023-11-30 3:38PM EST | 730.00 | 1.20 | 0.10 | 0.60 | 0.00 | - | 7 | 31 | 28.42% |
| GWW231215P00740000 | 2023-12-01 11:36AM EST | 740.00 | 0.55 | 0.35 | 0.80 | -1.65 | -75.00% | 1 | 26 | 26.50% |
| GWW231215P00750000 | 2023-11-30 3:36PM EST | 750.00 | 3.00 | 0.65 | 1.10 | 0.00 | - | 10 | 21 | 24.66% |
| GWW231215P00760000 | 2023-12-01 11:45AM EST | 760.00 | 1.72 | 1.20 | 1.60 | -1.68 | -49.41% | 3 | 44 | 23.02% |
| GWW231215P00770000 | 2023-12-01 2:52PM EST | 770.00 | 2.15 | 1.95 | 2.40 | -4.45 | -67.42% | 8 | 51 | 21.49% |
| GWW231215P00780000 | 2023-11-30 3:31PM EST | 780.00 | 10.50 | 3.20 | 3.70 | 0.00 | - | 5 | 32 | 20.09% |
| GWW231215P00790000 | 2023-12-01 2:52PM EST | 790.00 | 5.60 | 5.30 | 5.90 | -11.10 | -66.47% | 2 | 9 | 19.06% |
| GWW231215P00800000 | 2023-11-28 12:40PM EST | 800.00 | 19.00 | 8.60 | 9.20 | 0.00 | - | 7 | 23 | 18.06% |
| GWW231215P00810000 | 2023-11-29 12:17PM EST | 810.00 | 17.40 | 13.30 | 14.10 | -16.00 | -47.90% | 1 | 25 | 17.42% |
| GWW231215P00820000 | 2023-11-28 11:56AM EST | 820.00 | 21.00 | 19.60 | 20.60 | 0.00 | - | 1 | 11 | 17.01% |
| GWW231215P00860000 | 2023-04-12 12:38PM EST | 860.00 | 199.79 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 234.41% |
© 2023 Yahoo. All rights reserved.