Canada markets close in 4 hours 35 minutes

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
948.10-18.30 (-1.89%)
As of 11:24AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240621C008000002024-05-01 1:59PM EDT800.00127.15150.10159.600.00--353.72%
GWW240621C008200002024-05-08 11:34AM EDT820.00134.41131.00139.500.00-2356.79%
GWW240621C008300002024-04-25 9:36AM EDT830.00119.30135.20144.000.00--169.07%
GWW240621C008600002024-05-08 11:34AM EDT860.0094.7991.3099.000.00-2243.09%
GWW240621C009000002024-05-09 10:34AM EDT900.0061.7953.2060.600.00-452831.88%
GWW240621C009100002024-05-13 3:28PM EDT910.0051.3845.8051.500.00-301129.38%
GWW240621C009200002024-05-21 3:47PM EDT920.0044.1336.8042.300.00-253926.52%
GWW240621C009300002024-05-22 10:39AM EDT930.0045.5930.5034.100.00-3012324.45%
GWW240621C009400002024-05-17 3:26PM EDT940.0021.5023.7025.700.00-11531821.72%
GWW240621C009500002024-05-24 10:31AM EDT950.0021.1518.0019.600.00-3556620.73%
GWW240621C009600002024-05-24 1:22PM EDT960.0022.0012.8014.300.00-1024619.76%
GWW240621C009700002024-05-28 10:43AM EDT970.0010.508.8010.20-2.20-17.32%13319.17%
GWW240621C009800002024-05-28 10:08AM EDT980.007.005.507.10-4.60-39.66%3012218.80%
GWW240621C009900002024-05-28 10:08AM EDT990.005.283.204.70-2.07-28.16%111018.40%
GWW240621C010000002024-05-28 10:32AM EDT1,000.003.002.203.20-0.80-21.05%1818.45%
GWW240621C010100002024-05-10 9:35AM EDT1,010.005.901.002.200.00--118.66%
GWW240621C010200002024-05-24 12:46PM EDT1,020.002.200.701.550.00-1319.04%
GWW240621C010300002024-05-20 1:01PM EDT1,030.001.000.052.600.00--1023.74%
GWW240621C010400002024-05-24 12:30PM EDT1,040.000.750.001.900.00-1323.88%
GWW240621C010500002024-04-25 1:49PM EDT1,050.004.090.104.600.00--232.19%
GWW240621C010600002024-05-09 11:10AM EDT1,060.002.060.004.800.00-1034.67%
GWW240621C010800002024-04-23 11:40AM EDT1,080.004.600.000.000.00--112.50%
GWW240621C011200002024-05-09 11:10AM EDT1,120.000.610.004.800.00-1046.23%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240621P008000002024-05-07 11:15AM EDT800.000.600.001.400.00--137.26%
GWW240621P008200002024-05-09 11:10AM EDT820.000.690.155.300.00-1644.67%
GWW240621P008600002024-05-15 11:14AM EDT860.000.980.051.500.00-101324.10%
GWW240621P008700002024-05-24 1:53PM EDT870.001.500.201.85+0.77+105.48%1322.91%
GWW240621P008800002024-05-23 3:46PM EDT880.001.150.054.800.00-1326.94%
GWW240621P008900002024-05-23 10:59AM EDT890.001.600.752.850.00-1320.42%
GWW240621P009000002024-05-20 2:15PM EDT900.003.011.452.900.00-2817.90%
GWW240621P009100002024-05-20 2:15PM EDT910.004.002.453.800.00-11516.71%
GWW240621P009200002024-05-23 10:55AM EDT920.003.803.906.000.00-12116.77%
GWW240621P009300002024-05-15 11:02AM EDT930.007.305.708.200.00-1815.92%
GWW240621P009400002024-05-24 12:08PM EDT940.006.068.7010.700.00-55314.60%
GWW240621P009500002024-05-24 1:53PM EDT950.008.5312.4014.400.00-104713.56%
GWW240621P009600002024-05-17 2:22PM EDT960.0027.6217.4020.200.00-41113.48%
GWW240621P009700002024-05-22 2:28PM EDT970.0020.0023.1025.700.00-11611.60%