UK markets closed

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
906.79-14.28 (-1.55%)
At close: 04:00PM EDT
906.00 -0.79 (-0.09%)
After hours: 05:47PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GWW240621C008000002024-06-12 10:10AM EDT800.00116.35103.00110.100.00-3167.43%
GWW240621C008200002024-06-12 10:10AM EDT820.0095.8583.0091.200.00-3162.05%
GWW240621C008300002024-04-25 9:36AM EDT830.00119.30135.20144.000.00--1201.67%
GWW240621C008400002024-06-04 10:10AM EDT840.0050.9063.1071.400.00-2251.88%
GWW240621C008600002024-05-08 11:34AM EDT860.0094.7933.7041.000.00-220.00%
GWW240621C008700002024-06-05 9:30AM EDT870.0024.1033.3041.500.00-1035.04%
GWW240621C008800002024-06-03 11:35AM EDT880.0024.0025.0031.400.00-1128.67%
GWW240621C008900002024-06-14 1:53PM EDT890.0019.0918.2024.50-5.72-23.06%19229.40%
GWW240621C009000002024-06-14 1:53PM EDT900.0012.049.8017.10-7.96-39.80%13226.91%
GWW240621C009100002024-06-14 3:56PM EDT910.005.906.009.60+0.16+2.79%511222.18%
GWW240621C009200002024-06-13 3:46PM EDT920.004.002.155.20-4.80-54.55%15320.83%
GWW240621C009300002024-06-13 2:41PM EDT930.003.900.003.300.00-67222.30%
GWW240621C009400002024-06-13 2:41PM EDT940.002.400.502.800.00-627126.08%
GWW240621C009500002024-06-14 11:29AM EDT950.000.100.101.60-0.39-79.59%122826.25%
GWW240621C009600002024-06-07 3:56PM EDT960.000.750.001.000.00-315327.21%
GWW240621C009700002024-06-03 9:55AM EDT970.001.000.002.800.00-13239.93%
GWW240621C009800002024-06-11 12:06PM EDT980.000.250.001.500.00-114237.78%
GWW240621C009900002024-06-13 1:13PM EDT990.001.350.000.750.00-25736.06%
GWW240621C010000002024-06-13 12:25PM EDT1,000.000.970.000.550.00-101237.28%
GWW240621C010100002024-06-13 1:27PM EDT1,010.000.660.000.450.00-10539.09%
GWW240621C010200002024-05-29 9:52AM EDT1,020.000.100.003.000.00-1352.10%
GWW240621C010300002024-06-13 1:27PM EDT1,030.000.600.100.650.00-221147.63%
GWW240621C010400002024-05-29 9:32AM EDT1,040.000.050.001.000.00-1254.46%
GWW240621C010500002024-04-25 1:49PM EDT1,050.004.090.104.600.00--267.94%
GWW240621C010600002024-05-09 11:10AM EDT1,060.002.060.001.500.00-1057.67%
GWW240621C010800002024-04-23 11:40AM EDT1,080.004.600.000.000.00--125.00%
GWW240621C011200002024-05-09 11:10AM EDT1,120.000.610.001.500.00-1074.10%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GWW240621P008000002024-05-07 11:15AM EDT800.000.600.004.700.00--162.01%
GWW240621P008100002024-05-30 3:57PM EDT810.000.970.004.500.00-2256.58%
GWW240621P008200002024-06-04 12:11PM EDT820.001.120.104.600.00-1852.33%
GWW240621P008300002024-05-29 9:30AM EDT830.000.400.104.700.00--157.76%
GWW240621P008400002024-06-11 2:05PM EDT840.000.400.153.500.00-2947.62%
GWW240621P008500002024-06-03 1:11PM EDT850.004.250.253.900.00-2243.79%
GWW240621P008600002024-06-11 2:01PM EDT860.001.350.353.400.00-21736.54%
GWW240621P008700002024-06-14 1:53PM EDT870.002.150.403.90+1.57+270.69%11132.60%
GWW240621P008800002024-06-14 11:02AM EDT880.004.000.253.60-0.60-13.04%7610625.87%
GWW240621P008900002024-06-13 3:49PM EDT890.001.572.356.500.00-1626.67%
GWW240621P009000002024-06-11 2:51PM EDT900.0010.104.807.900.00-31421.97%
GWW240621P009100002024-06-13 11:05AM EDT910.008.508.8013.400.00-23323.37%
GWW240621P009200002024-06-12 10:15AM EDT920.0022.5513.9020.30+9.25+69.55%12424.99%
GWW240621P009300002024-06-05 12:29PM EDT930.0036.5022.2028.500.00-2527.45%
GWW240621P009400002024-06-07 9:59AM EDT940.0056.9530.3039.000.00-51334.59%
GWW240621P009500002024-06-11 10:31AM EDT950.0057.7441.5048.000.00-12737.26%
GWW240621P009600002024-06-06 2:20PM EDT960.0087.0050.6058.000.00-12142.31%
GWW240621P009700002024-05-22 2:28PM EDT970.0020.0059.9068.000.00-1047.13%