W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM 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 | 604.40 | 613.50 | 0.00 | - | 5 | 0 | 356.71% |
| 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 | 355.00 | 363.90 | 0.00 | - | 75 | 0 | 184.79% |
| 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 | 235.00 | 244.00 | 0.00 | - | 80 | 0 | 123.24% |
| GWW240517C00740000 | 2024-05-09 3:18PM EDT | 740.00 | 222.20 | 214.90 | 223.80 | 0.00 | - | 640 | 1 | 112.24% |
| GWW240517C00760000 | 2024-05-09 1:58PM EDT | 760.00 | 195.20 | 195.00 | 204.10 | 0.00 | - | 80 | 0 | 104.74% |
| GWW240517C00780000 | 2024-05-09 3:18PM EDT | 780.00 | 173.70 | 175.50 | 183.90 | 0.00 | - | 640 | 0 | 94.18% |
| GWW240517C00800000 | 2024-05-09 3:18PM EDT | 800.00 | 158.80 | 156.00 | 163.60 | 0.00 | - | 640 | 0 | 83.27% |
| GWW240517C00820000 | 2024-05-09 3:18PM EDT | 820.00 | 141.10 | 135.80 | 143.60 | 0.00 | - | 640 | 0 | 74.28% |
| GWW240517C00840000 | 2024-05-09 3:18PM EDT | 840.00 | 119.80 | 115.10 | 123.60 | 0.00 | - | 640 | 25 | 65.33% |
| GWW240517C00860000 | 2024-05-09 3:18PM EDT | 860.00 | 93.80 | 96.10 | 103.20 | 0.00 | - | 640 | 0 | 54.55% |
| GWW240517C00870000 | 2024-04-19 11:21AM EDT | 870.00 | 75.00 | 85.40 | 93.70 | 0.00 | - | 1 | 0 | 52.32% |
| GWW240517C00880000 | 2024-05-09 1:58PM EDT | 880.00 | 75.10 | 75.20 | 83.70 | 0.00 | - | 120 | 0 | 47.79% |
| GWW240517C00900000 | 2024-05-09 1:58PM EDT | 900.00 | 55.10 | 55.20 | 63.70 | 0.00 | - | 120 | 0 | 38.59% |
| GWW240517C00910000 | 2024-05-02 11:24AM EDT | 910.00 | 23.00 | 46.00 | 53.70 | 0.00 | - | 2 | 0 | 33.89% |
| GWW240517C00920000 | 2024-05-06 2:52PM EDT | 920.00 | 25.80 | 36.20 | 44.00 | 0.00 | - | 25 | 0 | 29.96% |
| GWW240517C00930000 | 2024-05-08 10:47AM EDT | 930.00 | 23.37 | 27.90 | 34.50 | 0.00 | - | 2 | 62 | 26.19% |
| GWW240517C00940000 | 2024-05-10 10:32AM EDT | 940.00 | 18.70 | 19.40 | 25.00 | +1.20 | +6.86% | 201 | 503 | 21.86% |
| GWW240517C00950000 | 2024-05-09 3:58PM EDT | 950.00 | 11.10 | 13.10 | 15.50 | 0.00 | - | 2 | 241 | 16.79% |
| GWW240517C00960000 | 2024-05-10 11:10AM EDT | 960.00 | 6.50 | 7.50 | 9.20 | +0.50 | +8.33% | 6 | 273 | 15.96% |
| GWW240517C00970000 | 2024-05-10 11:15AM EDT | 970.00 | 4.40 | 4.00 | 5.10 | +1.00 | +29.41% | 1 | 100 | 16.04% |
| GWW240517C00980000 | 2024-05-09 3:09PM EDT | 980.00 | 1.65 | 1.70 | 2.65 | 0.00 | - | 1 | 125 | 16.39% |
| GWW240517C00990000 | 2024-05-03 10:41AM EDT | 990.00 | 2.55 | 0.75 | 1.60 | 0.00 | - | 1 | 104 | 17.88% |
| GWW240517C01000000 | 2024-05-03 12:07PM EDT | 1,000.00 | 0.70 | 0.05 | 4.60 | 0.00 | - | 1 | 257 | 30.84% |
| GWW240517C01010000 | 2024-05-10 1:03PM EDT | 1,010.00 | 0.46 | 0.05 | 3.00 | -0.04 | -8.00% | 1 | 39 | 30.67% |
| GWW240517C01020000 | 2024-04-26 10:31AM EDT | 1,020.00 | 1.00 | 0.20 | 0.50 | 0.00 | - | 1 | 82 | 22.85% |
| GWW240517C01030000 | 2024-05-10 11:22AM EDT | 1,030.00 | 0.05 | 0.00 | 4.50 | -1.55 | -96.88% | 1 | 22 | 43.51% |
| GWW240517C01040000 | 2024-05-06 9:42AM EDT | 1,040.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 1 | 116 | 35.61% |
| GWW240517C01050000 | 2024-04-24 3:30PM EDT | 1,050.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 3 | 24 | 52.32% |
| GWW240517C01060000 | 2024-05-10 2:01PM EDT | 1,060.00 | 0.10 | 0.00 | 0.10 | -1.40 | -93.33% | 1 | 86 | 27.39% |
| GWW240517C01070000 | 2024-04-24 3:25PM EDT | 1,070.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 50.00% |
| GWW240517C01080000 | 2024-04-25 10:20AM EDT | 1,080.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 1 | 15 | 52.45% |
| GWW240517C01090000 | 2024-05-06 9:42AM EDT | 1,090.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.37% |
| GWW240517C01100000 | 2024-04-17 2:28PM EDT | 1,100.00 | 1.65 | 0.00 | 4.70 | 0.00 | - | 1 | 11 | 59.18% |
| GWW240517C01110000 | 2024-04-12 11:43AM EDT | 1,110.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.48% |
| GWW240517C01120000 | 2024-03-28 9:49AM EDT | 1,120.00 | 7.67 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 52.81% |
| GWW240517C01140000 | 2024-04-10 11:25AM EDT | 1,140.00 | 4.20 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 69.63% |
| GWW240517C01150000 | 2024-04-04 9:37AM EDT | 1,150.00 | 3.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 62.54% |
| GWW240517C01160000 | 2023-10-06 12:32PM EDT | 1,160.00 | 2.48 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 53.13% |
| GWW240517C01170000 | 2024-04-11 1:41PM EDT | 1,170.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 1 | 77.80% |
| GWW240517C01180000 | 2023-11-14 11:36AM EDT | 1,180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 53.61% |
| GWW240517C01200000 | 2024-03-21 9:32AM EDT | 1,200.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 85.58% |
| GWW240517C01230000 | 2024-04-01 11:44AM EDT | 1,230.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 93.04% |
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 | 238.28% |
| GWW240517P00360000 | 2023-10-13 9:56AM EDT | 360.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 232.03% |
| GWW240517P00370000 | 2024-02-01 10:30AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 274.02% |
| GWW240517P00380000 | 2023-09-21 1:29PM EDT | 380.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 314.62% |
| GWW240517P00390000 | 2023-10-09 12:48PM EDT | 390.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 217.58% |
| GWW240517P00400000 | 2023-10-23 11:24AM EDT | 400.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 208.20% |
| GWW240517P00410000 | 2023-07-27 11:53AM EDT | 410.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 290.87% |
| 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 | 195.02% |
| GWW240517P00490000 | 2024-01-12 3:59PM EDT | 490.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 231.06% |
| GWW240517P00500000 | 2023-12-05 1:38PM EDT | 500.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 6 | 183.30% |
| GWW240517P00520000 | 2023-12-19 3:47PM EDT | 520.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 166.02% |
| GWW240517P00540000 | 2024-01-09 1:46PM EDT | 540.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 201.07% |
| GWW240517P00560000 | 2024-01-17 1:35PM EDT | 560.00 | 0.84 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 178.22% |
| GWW240517P00580000 | 2023-11-14 11:27AM EDT | 580.00 | 3.70 | 1.75 | 2.20 | 0.00 | - | 5 | 27 | 176.39% |
| GWW240517P00600000 | 2024-02-05 12:08PM EDT | 600.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 16 | 43 | 168.36% |
| GWW240517P00620000 | 2024-03-07 12:24PM EDT | 620.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 134.42% |
| GWW240517P00640000 | 2024-03-07 12:27PM EDT | 640.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 96.48% |
| GWW240517P00660000 | 2024-01-29 4:10PM EDT | 660.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 117.19% |
| GWW240517P00680000 | 2024-03-13 3:41PM EDT | 680.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 5 | 183 | 110.40% |
| GWW240517P00700000 | 2024-02-20 12:26PM EDT | 700.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 100.81% |
| GWW240517P00720000 | 2024-02-27 10:30AM EDT | 720.00 | 1.01 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 110.62% |
| GWW240517P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 141 | 89.36% |
| GWW240517P00750000 | 2024-04-22 11:24AM EDT | 750.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | - | 1 | 97.34% |
| GWW240517P00760000 | 2024-02-07 11:51AM EDT | 760.00 | 2.55 | 0.20 | 1.90 | 0.00 | - | 1 | 9 | 81.79% |
| GWW240517P00780000 | 2024-04-25 10:15AM EDT | 780.00 | 1.02 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 52.34% |
| GWW240517P00790000 | 2024-04-25 10:15AM EDT | 790.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 0 | 80.11% |
| GWW240517P00800000 | 2024-05-07 11:06AM EDT | 800.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 487 | 75.88% |
| GWW240517P00810000 | 2024-05-07 10:17AM EDT | 810.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 71.66% |
| GWW240517P00820000 | 2024-05-03 9:30AM EDT | 820.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 157 | 45.75% |
| GWW240517P00830000 | 2024-04-24 10:43AM EDT | 830.00 | 1.45 | 0.00 | 4.50 | 0.00 | - | 1 | 8 | 63.90% |
| GWW240517P00840000 | 2024-04-25 12:24PM EDT | 840.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 339 | 60.58% |
| GWW240517P00850000 | 2024-05-01 12:10PM EDT | 850.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 5 | 34 | 35.11% |
| GWW240517P00860000 | 2024-05-09 3:52PM EDT | 860.00 | 0.73 | 0.00 | 4.50 | 0.00 | - | 1 | 221 | 51.29% |
| GWW240517P00870000 | 2024-05-09 3:52PM EDT | 870.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 57.75% |
| GWW240517P00880000 | 2024-05-09 11:04AM EDT | 880.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 31.40% |
| GWW240517P00890000 | 2024-05-03 12:15PM EDT | 890.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 48.06% |
| GWW240517P00900000 | 2024-05-08 10:34AM EDT | 900.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 266 | 43.13% |
| GWW240517P00910000 | 2024-05-08 12:51PM EDT | 910.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 11 | 37.84% |
| GWW240517P00920000 | 2024-05-09 2:05PM EDT | 920.00 | 0.92 | 0.00 | 0.80 | 0.00 | - | 2 | 87 | 19.37% |
| GWW240517P00930000 | 2024-05-09 2:20PM EDT | 930.00 | 2.07 | 0.70 | 1.40 | 0.00 | - | 3 | 26 | 17.99% |
| GWW240517P00940000 | 2024-05-09 3:17PM EDT | 940.00 | 3.50 | 1.70 | 2.75 | 0.00 | - | 2 | 124 | 17.29% |
| GWW240517P00950000 | 2024-05-10 11:26AM EDT | 950.00 | 5.88 | 4.10 | 5.30 | -5.17 | -46.79% | 60 | 461 | 16.99% |
| GWW240517P00960000 | 2024-04-26 12:44PM EDT | 960.00 | 35.80 | 7.80 | 9.40 | 0.00 | - | 14 | 240 | 16.84% |
| GWW240517P00970000 | 2024-04-30 3:18PM EDT | 970.00 | 52.19 | 13.80 | 16.10 | 0.00 | - | 7 | 21 | 18.51% |
| GWW240517P00980000 | 2024-05-01 9:37AM EDT | 980.00 | 56.27 | 20.80 | 25.60 | 0.00 | - | 2 | 10 | 23.62% |
| GWW240517P00990000 | 2024-04-12 1:26PM EDT | 990.00 | 48.60 | 27.90 | 35.00 | 0.00 | - | 2 | 66 | 27.68% |
| GWW240517P01000000 | 2024-04-30 1:12PM EDT | 1,000.00 | 76.60 | 38.90 | 44.70 | 0.00 | - | 2 | 17 | 31.86% |
| GWW240517P01010000 | 2024-04-19 10:06AM EDT | 1,010.00 | 74.10 | 47.30 | 54.50 | 0.00 | - | 5 | 33 | 35.91% |
| GWW240517P01020000 | 2024-05-09 11:42AM EDT | 1,020.00 | 68.00 | 57.40 | 64.60 | 0.00 | - | 3 | 26 | 40.54% |
| GWW240517P01040000 | 2024-03-27 1:52PM EDT | 1,040.00 | 50.20 | 107.20 | 115.80 | 0.00 | - | 2 | 2 | 108.35% |
| GWW240517P01050000 | 2024-04-18 1:45PM EDT | 1,050.00 | 111.03 | 87.10 | 95.40 | 0.00 | - | 3 | 4 | 55.18% |
| GWW240517P01100000 | 2024-03-19 1:37PM EDT | 1,100.00 | 105.70 | 158.00 | 167.40 | 0.00 | - | 1 | 0 | 119.34% |
| GWW240517P01160000 | 2024-04-17 3:22PM EDT | 1,160.00 | 209.90 | 197.00 | 205.00 | 0.00 | - | 6 | 1 | 68.52% |
© 2024 Yahoo. All rights reserved.