W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240621C00800000 | 2024-06-12 10:10AM EDT | 800.00 | 116.35 | 103.00 | 110.10 | 0.00 | - | 3 | 1 | 67.43% |
| GWW240621C00820000 | 2024-06-12 10:10AM EDT | 820.00 | 95.85 | 83.00 | 91.20 | 0.00 | - | 3 | 1 | 62.05% |
| GWW240621C00830000 | 2024-04-25 9:36AM EDT | 830.00 | 119.30 | 135.20 | 144.00 | 0.00 | - | - | 1 | 201.67% |
| GWW240621C00840000 | 2024-06-04 10:10AM EDT | 840.00 | 50.90 | 63.10 | 71.40 | 0.00 | - | 2 | 2 | 51.88% |
| GWW240621C00860000 | 2024-05-08 11:34AM EDT | 860.00 | 94.79 | 33.70 | 41.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240621C00870000 | 2024-06-05 9:30AM EDT | 870.00 | 24.10 | 33.30 | 41.50 | 0.00 | - | 1 | 0 | 35.04% |
| GWW240621C00880000 | 2024-06-03 11:35AM EDT | 880.00 | 24.00 | 25.00 | 31.40 | 0.00 | - | 1 | 1 | 28.67% |
| GWW240621C00890000 | 2024-06-14 1:53PM EDT | 890.00 | 19.09 | 18.20 | 24.50 | -5.72 | -23.06% | 1 | 92 | 29.40% |
| GWW240621C00900000 | 2024-06-14 1:53PM EDT | 900.00 | 12.04 | 9.80 | 17.10 | -7.96 | -39.80% | 1 | 32 | 26.91% |
| GWW240621C00910000 | 2024-06-14 3:56PM EDT | 910.00 | 5.90 | 6.00 | 9.60 | +0.16 | +2.79% | 5 | 112 | 22.18% |
| GWW240621C00920000 | 2024-06-13 3:46PM EDT | 920.00 | 4.00 | 2.15 | 5.20 | -4.80 | -54.55% | 1 | 53 | 20.83% |
| GWW240621C00930000 | 2024-06-13 2:41PM EDT | 930.00 | 3.90 | 0.00 | 3.30 | 0.00 | - | 6 | 72 | 22.30% |
| GWW240621C00940000 | 2024-06-13 2:41PM EDT | 940.00 | 2.40 | 0.50 | 2.80 | 0.00 | - | 6 | 271 | 26.08% |
| GWW240621C00950000 | 2024-06-14 11:29AM EDT | 950.00 | 0.10 | 0.10 | 1.60 | -0.39 | -79.59% | 1 | 228 | 26.25% |
| GWW240621C00960000 | 2024-06-07 3:56PM EDT | 960.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 3 | 153 | 27.21% |
| GWW240621C00970000 | 2024-06-03 9:55AM EDT | 970.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 1 | 32 | 39.93% |
| GWW240621C00980000 | 2024-06-11 12:06PM EDT | 980.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 142 | 37.78% |
| GWW240621C00990000 | 2024-06-13 1:13PM EDT | 990.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 36.06% |
| GWW240621C01000000 | 2024-06-13 12:25PM EDT | 1,000.00 | 0.97 | 0.00 | 0.55 | 0.00 | - | 10 | 12 | 37.28% |
| GWW240621C01010000 | 2024-06-13 1:27PM EDT | 1,010.00 | 0.66 | 0.00 | 0.45 | 0.00 | - | 10 | 5 | 39.09% |
| GWW240621C01020000 | 2024-05-29 9:52AM EDT | 1,020.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 52.10% |
| GWW240621C01030000 | 2024-06-13 1:27PM EDT | 1,030.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 22 | 11 | 47.63% |
| GWW240621C01040000 | 2024-05-29 9:32AM EDT | 1,040.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 54.46% |
| GWW240621C01050000 | 2024-04-25 1:49PM EDT | 1,050.00 | 4.09 | 0.10 | 4.60 | 0.00 | - | - | 2 | 67.94% |
| GWW240621C01060000 | 2024-05-09 11:10AM EDT | 1,060.00 | 2.06 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 57.67% |
| GWW240621C01080000 | 2024-04-23 11:40AM EDT | 1,080.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GWW240621C01120000 | 2024-05-09 11:10AM EDT | 1,120.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 74.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240621P00800000 | 2024-05-07 11:15AM EDT | 800.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | - | 1 | 62.01% |
| GWW240621P00810000 | 2024-05-30 3:57PM EDT | 810.00 | 0.97 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 56.58% |
| GWW240621P00820000 | 2024-06-04 12:11PM EDT | 820.00 | 1.12 | 0.10 | 4.60 | 0.00 | - | 1 | 8 | 52.33% |
| GWW240621P00830000 | 2024-05-29 9:30AM EDT | 830.00 | 0.40 | 0.10 | 4.70 | 0.00 | - | - | 1 | 57.76% |
| GWW240621P00840000 | 2024-06-11 2:05PM EDT | 840.00 | 0.40 | 0.15 | 3.50 | 0.00 | - | 2 | 9 | 47.62% |
| GWW240621P00850000 | 2024-06-03 1:11PM EDT | 850.00 | 4.25 | 0.25 | 3.90 | 0.00 | - | 2 | 2 | 43.79% |
| GWW240621P00860000 | 2024-06-11 2:01PM EDT | 860.00 | 1.35 | 0.35 | 3.40 | 0.00 | - | 2 | 17 | 36.54% |
| GWW240621P00870000 | 2024-06-14 1:53PM EDT | 870.00 | 2.15 | 0.40 | 3.90 | +1.57 | +270.69% | 1 | 11 | 32.60% |
| GWW240621P00880000 | 2024-06-14 11:02AM EDT | 880.00 | 4.00 | 0.25 | 3.60 | -0.60 | -13.04% | 76 | 106 | 25.87% |
| GWW240621P00890000 | 2024-06-13 3:49PM EDT | 890.00 | 1.57 | 2.35 | 6.50 | 0.00 | - | 1 | 6 | 26.67% |
| GWW240621P00900000 | 2024-06-11 2:51PM EDT | 900.00 | 10.10 | 4.80 | 7.90 | 0.00 | - | 3 | 14 | 21.97% |
| GWW240621P00910000 | 2024-06-13 11:05AM EDT | 910.00 | 8.50 | 8.80 | 13.40 | 0.00 | - | 2 | 33 | 23.37% |
| GWW240621P00920000 | 2024-06-12 10:15AM EDT | 920.00 | 22.55 | 13.90 | 20.30 | +9.25 | +69.55% | 1 | 24 | 24.99% |
| GWW240621P00930000 | 2024-06-05 12:29PM EDT | 930.00 | 36.50 | 22.20 | 28.50 | 0.00 | - | 2 | 5 | 27.45% |
| GWW240621P00940000 | 2024-06-07 9:59AM EDT | 940.00 | 56.95 | 30.30 | 39.00 | 0.00 | - | 5 | 13 | 34.59% |
| GWW240621P00950000 | 2024-06-11 10:31AM EDT | 950.00 | 57.74 | 41.50 | 48.00 | 0.00 | - | 1 | 27 | 37.26% |
| GWW240621P00960000 | 2024-06-06 2:20PM EDT | 960.00 | 87.00 | 50.60 | 58.00 | 0.00 | - | 12 | 1 | 42.31% |
| GWW240621P00970000 | 2024-05-22 2:28PM EDT | 970.00 | 20.00 | 59.90 | 68.00 | 0.00 | - | 1 | 0 | 47.13% |
© 2024 Yahoo. All rights reserved.