Canada markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
803.58+17.39 (+2.21%)
At close: 04:00PM EST
803.59 +0.01 (+0.00%)
After hours: 07:15PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW231215C002800002023-11-10 11:23AM EST280.00506.07519.00528.700.00-44214.26%
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 EST620.0092.10180.00188.000.00-21262.70%
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 EST680.0043.00129.00138.500.00-5088.20%
GWW231215C006900002023-11-07 11:15AM EST690.0082.88110.40119.700.00-1970.21%
GWW231215C007000002023-11-14 10:03AM EST700.00105.77100.50109.700.00-11465.39%
GWW231215C007100002023-11-02 11:13AM EST710.0052.4090.2099.800.00-32760.88%
GWW231215C007200002023-11-29 2:41PM EST720.0056.2080.6089.800.00-19856.03%
GWW231215C007300002023-11-20 3:37PM EST730.0082.0070.6079.800.00-2189351.15%
GWW231215C007400002023-11-22 1:53PM EST740.0074.4961.0070.400.00-10713947.83%
GWW231215C007500002023-11-27 1:28PM EST750.0067.3951.2060.700.00-1608843.48%
GWW231215C007600002023-11-28 12:08PM EST760.0042.4242.0050.900.00-1956438.72%
GWW231215C007700002023-12-01 2:54PM EST770.0038.0036.8038.10+20.90+122.22%6513027.03%
GWW231215C007800002023-11-30 11:19AM EST780.0015.0028.2029.500.00-1022524.86%
GWW231215C007900002023-11-30 9:56AM EST790.0018.8020.5021.50+10.40+123.81%125622.75%
GWW231215C008000002023-12-01 2:18PM EST800.0013.2013.9014.60+8.70+193.33%1132921.09%
GWW231215C008100002023-12-01 3:08PM EST810.008.308.609.20+5.30+176.67%130819.99%
GWW231215C008200002023-12-01 10:03AM EST820.002.504.905.50+0.50+25.00%15919.57%
GWW231215C008300002023-12-01 9:44AM EST830.001.002.553.10-0.05-4.76%2810219.41%
GWW231215C008400002023-11-29 3:06PM EST840.000.301.201.600.00-25719.23%
GWW231215C008500002023-11-29 11:17AM EST850.000.130.400.900.00-71119.80%
GWW231215C008600002023-11-27 1:15PM EST860.000.920.000.500.00-26720.39%
GWW231215C008700002023-11-20 3:57PM EST870.000.740.000.350.00-54121.78%
GWW231215C008800002023-11-17 10:59AM EST880.000.250.000.300.00-303923.78%
GWW231215C008900002023-11-13 9:44AM EST890.000.250.000.300.00-1726.25%
GWW231215C009000002023-11-09 3:05PM EST900.000.250.000.250.00-103027.88%
GWW231215C009200002023-10-11 10:07AM EST920.000.100.000.250.00-11232.42%
GWW231215C009400002023-11-22 3:55PM EST940.000.050.000.150.00-113634.47%
GWW231215C009600002023-10-12 11:24AM EST960.000.150.000.250.00-1641.02%
GWW231215C009800002023-09-19 10:46AM EST980.000.100.003.800.00-261861.91%
GWW231215C010000002023-11-17 10:33AM EST1,000.000.100.000.150.00-53046.09%
GWW231215C010400002023-06-30 8:53AM EST1,040.002.500.004.300.00-101577.92%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW231215P002800002023-01-26 11:01AM EST280.001.100.009.300.00--1321.68%
GWW231215P002900002023-07-24 2:38PM EST290.000.500.001.000.00-420222.56%
GWW231215P003000002023-10-09 2:56PM EST300.000.050.000.250.00-12185.74%
GWW231215P003100002023-06-08 11:03AM EST310.000.400.001.500.00--1219.68%
GWW231215P003200002023-07-14 1:14PM EST320.000.030.004.300.00-12247.95%
GWW231215P003300002023-10-10 8:32AM EST330.000.050.000.000.00-4450.00%
GWW231215P003500002023-06-23 10:09AM EST350.001.110.004.300.00-27225.78%
GWW231215P003700002023-10-10 11:58AM EST370.000.160.000.250.00-13148.05%
GWW231215P003800002023-06-22 12:23PM EST380.001.740.004.300.00-11205.47%
GWW231215P003900002023-02-08 2:08PM EST390.002.000.006.200.00--3212.06%
GWW231215P004000002023-04-19 12:35PM EST400.002.550.004.700.00-2525195.68%
GWW231215P004100002023-10-20 10:52AM EST410.000.100.000.250.00-1313129.69%
GWW231215P004200002023-07-12 10:44AM EST420.000.100.004.600.00-710182.76%
GWW231215P004300002023-06-20 11:05AM EST430.000.800.002.500.00-44160.35%
GWW231215P004400002023-10-20 10:52AM EST440.000.100.000.250.00-12116.80%
GWW231215P004500002023-10-19 1:49PM EST450.000.200.000.250.00-11112.89%
GWW231215P004700002023-02-02 10:59AM EST470.008.113.406.400.00--1178.88%
GWW231215P004800002023-10-20 2:04PM EST480.000.300.000.250.00-13101.17%
GWW231215P004900002023-08-16 2:23PM EST490.001.300.004.800.00-1103145.14%
GWW231215P005000002023-08-16 11:08AM EST500.002.500.004.700.00-129139.47%
GWW231215P005100002023-11-14 10:01AM EST510.000.050.000.250.00-51990.04%
GWW231215P005200002023-10-31 8:30AM EST520.000.150.000.000.00-11150.00%
GWW231215P005300002023-10-30 2:55PM EST530.000.210.000.250.00-122283.01%
GWW231215P005400002023-10-30 2:55PM EST540.000.230.000.250.00-11079.69%
GWW231215P005500002023-10-30 12:34PM EST550.000.350.000.250.00-12876.27%
GWW231215P005600002023-11-16 2:29PM EST560.000.200.000.250.00-11572.95%
GWW231215P005700002023-11-13 10:45AM EST570.000.100.000.250.00-22869.63%
GWW231215P005800002023-09-07 2:18PM EST580.005.002.356.200.00-118114.84%
GWW231215P005900002023-10-24 9:12AM EST590.004.600.000.250.00-11263.28%
GWW231215P006000002023-11-29 12:16PM EST600.000.150.000.250.00-11960.16%
GWW231215P006100002023-10-23 1:18PM EST610.006.720.000.250.00-2457.03%
GWW231215P006200002023-11-27 1:29PM EST620.000.130.000.250.00-11454.00%
GWW231215P006300002023-11-16 9:30AM EST630.000.200.000.250.00-15150.98%
GWW231215P006400002023-11-17 2:42PM EST640.000.200.000.250.00-110152.20%
GWW231215P006500002023-11-22 3:14PM EST650.000.050.000.250.00-83349.02%
GWW231215P006600002023-11-28 3:43PM EST660.000.200.000.250.00-22445.90%
GWW231215P006700002023-11-14 10:05AM EST670.000.300.000.250.00-12642.77%
GWW231215P006800002023-11-28 3:49PM EST680.000.350.000.250.00-19339.70%
GWW231215P006900002023-11-29 3:42PM EST690.000.200.000.300.00-112137.60%
GWW231215P007000002023-11-21 9:39AM EST700.000.150.000.300.00-214634.52%
GWW231215P007100002023-11-27 2:56PM EST710.000.190.000.35-0.06-24.00%113832.18%
GWW231215P007200002023-11-28 3:42PM EST720.001.200.000.450.00-717530.25%
GWW231215P007300002023-11-30 3:38PM EST730.001.200.100.600.00-73128.42%
GWW231215P007400002023-12-01 11:36AM EST740.000.550.350.80-1.65-75.00%12626.50%
GWW231215P007500002023-11-30 3:36PM EST750.003.000.651.100.00-102124.66%
GWW231215P007600002023-12-01 11:45AM EST760.001.721.201.60-1.68-49.41%34423.02%
GWW231215P007700002023-12-01 2:52PM EST770.002.151.952.40-4.45-67.42%85121.49%
GWW231215P007800002023-11-30 3:31PM EST780.0010.503.203.700.00-53220.09%
GWW231215P007900002023-12-01 2:52PM EST790.005.605.305.90-11.10-66.47%2919.06%
GWW231215P008000002023-11-28 12:40PM EST800.0019.008.609.200.00-72318.06%
GWW231215P008100002023-11-29 12:17PM EST810.0017.4013.3014.10-16.00-47.90%12517.42%
GWW231215P008200002023-11-28 11:56AM EST820.0021.0019.6020.600.00-11117.01%
GWW231215P008600002023-04-12 12:38PM EST860.00199.79171.00180.000.00-10234.41%