W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517C00350000 | 2024-05-09 1:44PM EDT | 350.00 | 605.50 | 582.50 | 591.60 | 0.00 | - | 4 | 0 | 1,005.57% |
| GWW240517C00430000 | 2023-12-22 10:32AM EDT | 430.00 | 398.50 | 441.50 | 450.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00580000 | 2023-10-16 12:50PM EDT | 580.00 | 174.31 | 227.00 | 236.50 | 0.00 | - | - | 1 | 0.00% |
| GWW240517C00600000 | 2024-05-09 1:58PM EDT | 600.00 | 355.10 | 332.60 | 343.00 | 0.00 | - | 27 | 0 | 534.72% |
| GWW240517C00660000 | 2023-11-21 1:48PM EDT | 660.00 | 171.70 | 177.30 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW240517C00680000 | 2023-12-15 12:33PM EDT | 680.00 | 161.90 | 172.20 | 179.90 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00700000 | 2023-11-14 11:26AM EDT | 700.00 | 134.71 | 138.40 | 141.70 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240517C00720000 | 2024-05-09 1:58PM EDT | 720.00 | 235.00 | 213.60 | 223.00 | 0.00 | - | 17 | 0 | 202.93% |
| GWW240517C00740000 | 2024-05-15 10:29AM EDT | 740.00 | 214.00 | 192.50 | 201.70 | 0.00 | - | 1 | 1 | 297.22% |
| GWW240517C00760000 | 2024-05-09 1:58PM EDT | 760.00 | 195.20 | 172.50 | 181.70 | 0.00 | - | 29 | 0 | 270.12% |
| GWW240517C00780000 | 2024-05-09 3:18PM EDT | 780.00 | 173.70 | 152.50 | 161.70 | 0.00 | - | 40 | 0 | 243.41% |
| GWW240517C00800000 | 2024-05-09 3:18PM EDT | 800.00 | 158.80 | 133.60 | 143.00 | 0.00 | - | 3 | 0 | 128.91% |
| GWW240517C00820000 | 2024-05-09 3:18PM EDT | 820.00 | 141.10 | 113.20 | 121.90 | 0.00 | - | 3 | 0 | 193.24% |
| GWW240517C00840000 | 2024-05-17 12:00PM EDT | 840.00 | 100.80 | 92.80 | 101.90 | -19.00 | -15.86% | 5 | 25 | 166.63% |
| GWW240517C00860000 | 2024-05-09 3:18PM EDT | 860.00 | 93.80 | 73.60 | 83.00 | 0.00 | - | 30 | 0 | 75.88% |
| GWW240517C00870000 | 2024-04-19 11:21AM EDT | 870.00 | 75.00 | 63.00 | 71.90 | 0.00 | - | 1 | 0 | 126.29% |
| GWW240517C00880000 | 2024-05-09 1:58PM EDT | 880.00 | 75.10 | 53.30 | 61.90 | 0.00 | - | 41 | 0 | 112.57% |
| GWW240517C00900000 | 2024-05-09 1:58PM EDT | 900.00 | 55.10 | 34.20 | 41.90 | 0.00 | - | 1 | 0 | 84.30% |
| GWW240517C00910000 | 2024-05-02 11:24AM EDT | 910.00 | 23.00 | 23.10 | 31.80 | 0.00 | - | 2 | 0 | 68.71% |
| GWW240517C00920000 | 2024-05-06 2:52PM EDT | 920.00 | 25.80 | 14.60 | 21.80 | 0.00 | - | 27 | 0 | 53.11% |
| GWW240517C00930000 | 2024-05-08 10:47AM EDT | 930.00 | 23.37 | 4.80 | 12.00 | 0.00 | - | 2 | 62 | 37.05% |
| GWW240517C00940000 | 2024-05-14 9:31AM EDT | 940.00 | 14.60 | 0.60 | 2.60 | 0.00 | - | 1 | 435 | 17.64% |
| GWW240517C00950000 | 2024-05-17 11:28AM EDT | 950.00 | 0.20 | 0.00 | 2.85 | -4.70 | -95.92% | 1 | 149 | 37.05% |
| GWW240517C00960000 | 2024-05-17 10:26AM EDT | 960.00 | 2.36 | 0.00 | 2.30 | +1.61 | +214.67% | 30 | 217 | 47.86% |
| GWW240517C00970000 | 2024-05-16 10:49AM EDT | 970.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 99 | 61.69% |
| GWW240517C00980000 | 2024-05-16 10:49AM EDT | 980.00 | 2.06 | 0.00 | 3.90 | 0.00 | - | 1 | 117 | 69.46% |
| GWW240517C00990000 | 2024-05-03 10:41AM EDT | 990.00 | 2.55 | 0.00 | 2.80 | 0.00 | - | 1 | 104 | 74.00% |
| GWW240517C01000000 | 2024-05-03 12:07PM EDT | 1,000.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 257 | 96.51% |
| GWW240517C01010000 | 2024-05-13 10:08AM EDT | 1,010.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 40 | 71.24% |
| GWW240517C01020000 | 2024-05-16 10:18AM EDT | 1,020.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 10 | 82 | 95.46% |
| GWW240517C01030000 | 2024-05-10 11:22AM EDT | 1,030.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 127.44% |
| GWW240517C01040000 | 2024-05-06 9:42AM EDT | 1,040.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 50.00% |
| GWW240517C01050000 | 2024-05-14 11:08AM EDT | 1,050.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 116.11% |
| GWW240517C01060000 | 2024-05-13 9:35AM EDT | 1,060.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 50.00% |
| GWW240517C01070000 | 2024-04-24 3:25PM EDT | 1,070.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 3 | 131.79% |
| GWW240517C01080000 | 2024-04-25 10:20AM EDT | 1,080.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 139.40% |
| GWW240517C01090000 | 2024-05-06 9:42AM EDT | 1,090.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 146.88% |
| GWW240517C01100000 | 2024-04-17 2:28PM EDT | 1,100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GWW240517C01110000 | 2024-04-12 11:43AM EDT | 1,110.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 194.87% |
| GWW240517C01120000 | 2024-03-28 9:49AM EDT | 1,120.00 | 7.67 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 168.55% |
| GWW240517C01140000 | 2024-04-10 11:25AM EDT | 1,140.00 | 4.20 | 0.00 | 2.80 | 0.00 | - | 1 | 19 | 202.10% |
| GWW240517C01150000 | 2024-04-04 9:37AM EDT | 1,150.00 | 3.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 196.29% |
| GWW240517C01160000 | 2023-10-06 12:32PM EDT | 1,160.00 | 2.48 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 166.80% |
| GWW240517C01170000 | 2024-04-11 1:41PM EDT | 1,170.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 1 | 220.85% |
| GWW240517C01180000 | 2023-11-14 11:36AM EDT | 1,180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 167.19% |
| GWW240517C01200000 | 2024-03-21 9:32AM EDT | 1,200.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 263.18% |
| GWW240517C01230000 | 2024-04-01 11:44AM EDT | 1,230.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 283.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517P00350000 | 2023-10-09 12:07PM EDT | 350.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 660.94% |
| GWW240517P00360000 | 2023-10-13 9:56AM EDT | 360.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 642.19% |
| GWW240517P00370000 | 2024-02-01 10:30AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 759.57% |
| GWW240517P00380000 | 2023-09-21 1:29PM EDT | 380.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 872.46% |
| GWW240517P00390000 | 2023-10-09 12:48PM EDT | 390.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 601.56% |
| GWW240517P00400000 | 2023-10-23 11:24AM EDT | 400.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 575.00% |
| GWW240517P00410000 | 2023-07-27 11:53AM EDT | 410.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 805.18% |
| GWW240517P00460000 | 2023-08-02 9:30AM EDT | 460.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GWW240517P00480000 | 2023-10-20 11:00AM EDT | 480.00 | 5.20 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 535.94% |
| GWW240517P00490000 | 2024-01-12 3:59PM EDT | 490.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 635.55% |
| GWW240517P00500000 | 2023-12-05 1:38PM EDT | 500.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 6 | 502.73% |
| GWW240517P00520000 | 2023-12-19 3:47PM EDT | 520.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 454.30% |
| GWW240517P00540000 | 2024-01-09 1:46PM EDT | 540.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 550.39% |
| GWW240517P00560000 | 2024-01-17 1:35PM EDT | 560.00 | 0.84 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 486.43% |
| GWW240517P00580000 | 2023-11-14 11:27AM EDT | 580.00 | 3.70 | 1.75 | 2.20 | 0.00 | - | 5 | 27 | 480.47% |
| GWW240517P00600000 | 2024-02-05 12:08PM EDT | 600.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 16 | 43 | 457.32% |
| GWW240517P00620000 | 2024-03-07 12:24PM EDT | 620.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 363.18% |
| GWW240517P00640000 | 2024-03-07 12:27PM EDT | 640.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 259.38% |
| GWW240517P00660000 | 2024-01-29 4:10PM EDT | 660.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 314.16% |
| GWW240517P00680000 | 2024-03-13 3:41PM EDT | 680.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 5 | 183 | 294.63% |
| GWW240517P00700000 | 2024-02-20 12:26PM EDT | 700.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 267.48% |
| GWW240517P00720000 | 2024-02-27 10:30AM EDT | 720.00 | 1.01 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 292.72% |
| GWW240517P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 141 | 234.08% |
| GWW240517P00750000 | 2024-04-22 11:24AM EDT | 750.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | - | 1 | 254.69% |
| GWW240517P00760000 | 2024-02-07 11:51AM EDT | 760.00 | 2.55 | 0.20 | 1.90 | 0.00 | - | 1 | 9 | 212.31% |
| GWW240517P00780000 | 2024-04-25 10:15AM EDT | 780.00 | 1.02 | 0.00 | 4.30 | 0.00 | - | 1 | 89 | 217.53% |
| GWW240517P00790000 | 2024-04-25 10:15AM EDT | 790.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 0 | 205.27% |
| GWW240517P00800000 | 2024-05-07 11:06AM EDT | 800.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 487 | 193.07% |
| GWW240517P00810000 | 2024-05-07 10:17AM EDT | 810.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 180.91% |
| GWW240517P00820000 | 2024-05-03 9:30AM EDT | 820.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 157 | 168.75% |
| GWW240517P00830000 | 2024-04-24 10:43AM EDT | 830.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 160.64% |
| GWW240517P00840000 | 2024-04-25 12:24PM EDT | 840.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 339 | 148.32% |
| GWW240517P00850000 | 2024-05-01 12:10PM EDT | 850.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 34 | 135.94% |
| GWW240517P00860000 | 2024-05-09 3:52PM EDT | 860.00 | 0.73 | 0.00 | 3.90 | 0.00 | - | 2 | 221 | 117.29% |
| GWW240517P00870000 | 2024-05-09 3:52PM EDT | 870.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 110.99% |
| GWW240517P00880000 | 2024-05-09 11:04AM EDT | 880.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 53.71% |
| GWW240517P00890000 | 2024-05-03 12:15PM EDT | 890.00 | 1.90 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 81.08% |
| GWW240517P00900000 | 2024-05-15 12:12PM EDT | 900.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 206 | 253 | 52.93% |
| GWW240517P00910000 | 2024-05-08 12:51PM EDT | 910.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | 2 | 11 | 55.59% |
| GWW240517P00920000 | 2024-05-15 11:10AM EDT | 920.00 | 0.16 | 0.00 | 4.10 | 0.00 | - | 1 | 87 | 55.85% |
| GWW240517P00930000 | 2024-05-15 11:10AM EDT | 930.00 | 0.71 | 0.20 | 4.80 | +0.28 | +65.12% | 4 | 27 | 42.20% |
| GWW240517P00940000 | 2024-05-16 10:49AM EDT | 940.00 | 1.28 | 2.15 | 7.50 | 0.00 | - | 2 | 123 | 33.23% |
| GWW240517P00950000 | 2024-05-17 10:33AM EDT | 950.00 | 4.35 | 8.20 | 16.30 | +0.85 | +24.29% | 29 | 311 | 46.47% |
| GWW240517P00960000 | 2024-04-26 12:44PM EDT | 960.00 | 35.80 | 18.70 | 25.80 | 0.00 | - | 14 | 240 | 59.35% |
| GWW240517P00970000 | 2024-05-17 11:59AM EDT | 970.00 | 29.55 | 28.80 | 36.80 | +16.20 | +121.35% | 8 | 17 | 80.71% |
| GWW240517P00980000 | 2024-05-01 9:37AM EDT | 980.00 | 56.27 | 38.30 | 46.70 | 0.00 | - | 2 | 9 | 52.37% |
| GWW240517P00990000 | 2024-05-15 10:10AM EDT | 990.00 | 32.37 | 48.10 | 56.60 | 0.00 | - | 1 | 5 | 58.55% |
| GWW240517P01000000 | 2024-04-30 1:12PM EDT | 1,000.00 | 76.60 | 58.20 | 67.10 | 0.00 | - | 2 | 2 | 73.88% |
| GWW240517P01010000 | 2024-05-15 3:20PM EDT | 1,010.00 | 60.10 | 68.10 | 77.30 | 0.00 | - | 47 | 6 | 83.94% |
| GWW240517P01020000 | 2024-05-15 3:08PM EDT | 1,020.00 | 70.10 | 78.10 | 87.20 | 0.00 | - | 43 | 9 | 91.65% |
| GWW240517P01040000 | 2024-03-27 1:52PM EDT | 1,040.00 | 50.20 | 107.20 | 115.80 | 0.00 | - | 2 | 2 | 205.92% |
| GWW240517P01050000 | 2024-04-18 1:45PM EDT | 1,050.00 | 111.03 | 107.00 | 116.40 | 0.00 | - | 3 | 0 | 172.18% |
| GWW240517P01100000 | 2024-03-19 1:37PM EDT | 1,100.00 | 105.70 | 158.00 | 167.40 | 0.00 | - | 1 | 0 | 156.49% |
| GWW240517P01160000 | 2024-05-15 3:20PM EDT | 1,160.00 | 210.10 | 218.10 | 227.30 | 0.00 | - | 4 | 1 | 198.58% |
| GWW240517P01170000 | 2024-05-10 3:56PM EDT | 1,170.00 | 211.26 | 228.10 | 237.30 | 0.00 | - | - | 0 | 205.27% |
© 2024 Yahoo. All rights reserved.