W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed 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 | 231.10 | 241.00 | 0.00 | - | - | 4 | 90.14% |
| GWW230217C00520000 | 2023-01-05 3:08PM EST | 520.00 | 34.85 | 151.10 | 161.00 | 0.00 | - | 1 | 1 | 57.91% |
| GWW230217C00530000 | 2023-01-05 3:08PM EST | 530.00 | 28.95 | 141.10 | 151.00 | 0.00 | - | 1 | 1 | 54.15% |
| GWW230217C00540000 | 2023-02-01 11:04AM EST | 540.00 | 57.40 | 131.10 | 141.00 | 0.00 | - | 1 | 0 | 50.44% |
| GWW230217C00550000 | 2023-01-05 11:03AM EST | 550.00 | 18.50 | 121.00 | 130.70 | 0.00 | - | 2 | 13 | 83.30% |
| GWW230217C00560000 | 2023-01-31 3:55PM EST | 560.00 | 34.50 | 111.20 | 121.00 | 0.00 | - | 1 | 15 | 79.09% |
| GWW230217C00570000 | 2023-02-03 9:45AM EST | 570.00 | 104.52 | 101.10 | 110.70 | +76.52 | +273.29% | 1 | 47 | 72.27% |
| GWW230217C00580000 | 2023-02-03 9:45AM EST | 580.00 | 94.52 | 91.50 | 100.70 | +4.22 | +4.67% | 1 | 280 | 66.79% |
| GWW230217C00590000 | 2023-02-02 12:26PM EST | 590.00 | 80.00 | 81.50 | 91.00 | -0.80 | -0.99% | 1 | 20 | 62.45% |
| GWW230217C00600000 | 2023-02-03 2:27PM EST | 600.00 | 75.00 | 72.00 | 81.00 | +5.00 | +7.14% | 1 | 13 | 56.92% |
| GWW230217C00610000 | 2023-02-02 10:49AM EST | 610.00 | 51.03 | 62.00 | 71.40 | 0.00 | - | 8 | 5 | 52.68% |
| GWW230217C00620000 | 2023-02-03 11:26AM EST | 620.00 | 63.50 | 52.90 | 60.00 | +21.50 | +51.19% | 200 | 250 | 42.49% |
| GWW230217C00680000 | 2023-02-03 3:57PM EST | 680.00 | 11.00 | 8.40 | 14.10 | +1.23 | +12.59% | 16 | 5 | 30.41% |
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 | 115.63% |
| GWW230217P00390000 | 2023-01-09 2:06PM EST | 390.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 10 | 155.08% |
| GWW230217P00420000 | 2023-01-18 12:03PM EST | 420.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | 10 | 34 | 136.77% |
| GWW230217P00440000 | 2023-01-04 2:58PM EST | 440.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 125.20% |
| GWW230217P00460000 | 2023-02-01 1:03PM EST | 460.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 114.09% |
| GWW230217P00470000 | 2023-02-02 10:35AM EST | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 68.16% |
| GWW230217P00480000 | 2023-01-25 2:37PM EST | 480.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 103.35% |
| GWW230217P00490000 | 2023-01-24 9:40AM EST | 490.00 | 2.85 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 98.11% |
| GWW230217P00500000 | 2023-02-03 11:27AM EST | 500.00 | 0.10 | 0.00 | 4.30 | -0.10 | -50.00% | 5 | 22 | 92.94% |
| GWW230217P00510000 | 2023-02-01 2:52PM EST | 510.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 7 | 66 | 87.87% |
| GWW230217P00520000 | 2023-02-01 9:51AM EST | 520.00 | 2.56 | 0.00 | 4.40 | 0.00 | - | 5 | 29 | 83.24% |
| GWW230217P00530000 | 2023-02-02 1:16PM EST | 530.00 | 4.20 | 0.00 | 0.75 | 0.00 | - | 5 | 57 | 57.62% |
| GWW230217P00540000 | 2023-02-03 9:44AM EST | 540.00 | 1.50 | 0.00 | 3.00 | -2.80 | -65.12% | 1 | 16 | 67.77% |
| GWW230217P00550000 | 2023-02-01 2:13PM EST | 550.00 | 5.10 | 0.25 | 1.25 | 0.00 | - | 2 | 19 | 55.62% |
| GWW230217P00560000 | 2023-02-02 2:19PM EST | 560.00 | 1.50 | 0.05 | 1.25 | +0.37 | +32.74% | 2 | 22 | 50.24% |
| GWW230217P00570000 | 2023-02-02 2:19PM EST | 570.00 | 1.30 | 0.00 | 4.80 | -0.16 | -10.96% | 1 | 16 | 60.03% |
| GWW230217P00580000 | 2023-02-03 2:10PM EST | 580.00 | 0.55 | 0.35 | 2.50 | -0.65 | -54.17% | 1 | 69 | 55.74% |
| GWW230217P00590000 | 2023-02-03 3:09PM EST | 590.00 | 1.00 | 0.25 | 1.00 | -15.40 | -93.90% | 3 | 20 | 41.44% |
| GWW230217P00620000 | 2023-01-13 3:07PM EST | 620.00 | 51.70 | 0.10 | 4.90 | 0.00 | - | - | 2 | 44.84% |
© 2023 Yahoo. All rights reserved.
