W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719C00400000 | 2024-02-02 11:26AM EDT | 400.00 | 567.00 | 582.00 | 592.00 | 0.00 | - | 1 | 1 | 454.38% |
| GWW240719C00440000 | 2024-03-20 2:00PM EDT | 440.00 | 573.40 | 500.00 | 509.00 | 0.00 | - | - | 1 | 305.66% |
| GWW240719C00470000 | 2024-04-02 9:31AM EDT | 470.00 | 543.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00660000 | 2024-06-06 2:05PM EDT | 660.00 | 222.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GWW240719C00680000 | 2024-05-29 11:04AM EDT | 680.00 | 234.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GWW240719C00690000 | 2024-06-10 3:16PM EDT | 690.00 | 209.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GWW240719C00710000 | 2023-11-27 11:06AM EDT | 710.00 | 137.30 | 151.40 | 155.70 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00720000 | 2024-01-12 1:52PM EDT | 720.00 | 146.40 | 250.00 | 259.10 | 0.00 | - | - | 2 | 184.02% |
| GWW240719C00730000 | 2024-04-25 9:36AM EDT | 730.00 | 219.50 | 237.00 | 247.00 | 0.00 | - | - | 1 | 174.58% |
| GWW240719C00740000 | 2023-11-27 11:06AM EDT | 740.00 | 114.40 | 127.60 | 129.30 | 0.00 | - | - | 1 | 0.00% |
| GWW240719C00750000 | 2024-02-02 10:42AM EDT | 750.00 | 208.97 | 240.10 | 250.00 | 0.00 | - | 4 | 4 | 195.41% |
| GWW240719C00780000 | 2023-12-07 12:13PM EDT | 780.00 | 86.10 | 85.70 | 88.00 | 0.00 | - | 4 | 4 | 0.00% |
| GWW240719C00790000 | 2024-02-02 11:19AM EDT | 790.00 | 191.20 | 203.00 | 213.00 | 0.00 | - | 1 | 5 | 175.26% |
| GWW240719C00800000 | 2024-06-20 2:01PM EDT | 800.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GWW240719C00810000 | 2024-05-08 11:35AM EDT | 810.00 | 147.70 | 84.40 | 93.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240719C00820000 | 2024-06-21 10:36AM EDT | 820.00 | 94.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GWW240719C00830000 | 2024-05-13 12:41PM EDT | 830.00 | 129.30 | 87.00 | 95.80 | 0.00 | - | 1 | 43 | 53.42% |
| GWW240719C00840000 | 2024-05-15 10:41AM EDT | 840.00 | 126.00 | 69.10 | 77.70 | 0.00 | - | 1 | 268 | 43.99% |
| GWW240719C00850000 | 2024-05-21 3:49PM EDT | 850.00 | 115.31 | 67.20 | 76.40 | 0.00 | - | 25 | 58 | 51.81% |
| GWW240719C00860000 | 2024-06-17 3:29PM EDT | 860.00 | 72.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GWW240719C00870000 | 2024-06-21 10:41AM EDT | 870.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GWW240719C00880000 | 2024-06-07 10:16AM EDT | 880.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240719C00890000 | 2024-06-11 12:47PM EDT | 890.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GWW240719C00900000 | 2024-06-26 3:01PM EDT | 900.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GWW240719C00910000 | 2024-06-27 11:55AM EDT | 910.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| GWW240719C00920000 | 2024-06-27 3:36PM EDT | 920.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| GWW240719C00930000 | 2024-06-27 3:33PM EDT | 930.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GWW240719C00940000 | 2024-06-27 3:33PM EDT | 940.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GWW240719C00950000 | 2024-06-27 12:50PM EDT | 950.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| GWW240719C00960000 | 2024-06-27 12:52PM EDT | 960.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GWW240719C00970000 | 2024-06-24 10:15AM EDT | 970.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GWW240719C00980000 | 2024-06-26 1:20PM EDT | 980.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| GWW240719C00990000 | 2024-06-24 9:48AM EDT | 990.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GWW240719C01000000 | 2024-06-24 2:49PM EDT | 1,000.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GWW240719C01020000 | 2024-06-07 10:41AM EDT | 1,020.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240719C01030000 | 2024-05-30 3:57PM EDT | 1,030.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GWW240719C01040000 | 2024-05-22 2:13PM EDT | 1,040.00 | 4.50 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 44.09% |
| GWW240719C01060000 | 2024-05-13 1:54PM EDT | 1,060.00 | 2.80 | 0.10 | 1.35 | 0.00 | - | 3 | 14 | 36.67% |
| GWW240719C01080000 | 2024-04-15 10:20AM EDT | 1,080.00 | 14.50 | 0.70 | 6.20 | 0.00 | - | 2 | 2 | 55.93% |
| GWW240719C01100000 | 2024-03-18 10:05AM EDT | 1,100.00 | 23.70 | 4.80 | 10.60 | 0.00 | - | 1 | 86 | 63.56% |
| GWW240719C01120000 | 2024-04-15 10:10AM EDT | 1,120.00 | 8.20 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 47.42% |
| GWW240719C01140000 | 2024-04-15 9:56AM EDT | 1,140.00 | 6.50 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 50.56% |
| GWW240719C01180000 | 2024-04-15 10:12AM EDT | 1,180.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 50.83% |
| GWW240719C01240000 | 2024-01-29 4:44PM EDT | 1,240.00 | 1.15 | 1.70 | 3.20 | 0.00 | - | - | 5 | 70.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240719P00560000 | 2024-03-20 1:32PM EDT | 560.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 104.15% |
| GWW240719P00600000 | 2024-02-21 1:59PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 77.08% |
| GWW240719P00640000 | 2024-02-02 2:09PM EDT | 640.00 | 3.37 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 79.90% |
| GWW240719P00660000 | 2024-03-11 10:05AM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.13% |
| GWW240719P00670000 | 2024-01-10 4:46PM EDT | 670.00 | 8.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.16% |
| GWW240719P00700000 | 2024-01-25 11:03AM EDT | 700.00 | 6.30 | 0.00 | 3.50 | 0.00 | - | 20 | 20 | 58.70% |
| GWW240719P00710000 | 2024-01-19 1:11PM EDT | 710.00 | 8.00 | 0.30 | 4.80 | 0.00 | - | 156 | 158 | 60.24% |
| GWW240719P00720000 | 2024-01-26 2:02PM EDT | 720.00 | 6.80 | 0.00 | 3.90 | 0.00 | - | 34 | 36 | 54.36% |
| GWW240719P00730000 | 2023-11-17 3:49PM EDT | 730.00 | 26.50 | 18.10 | 19.30 | 0.00 | - | 2 | 2 | 95.54% |
| GWW240719P00740000 | 2023-11-17 3:50PM EDT | 740.00 | 29.20 | 20.10 | 21.30 | 0.00 | - | 4 | 3 | 95.14% |
| GWW240719P00750000 | 2023-11-17 3:49PM EDT | 750.00 | 31.90 | 22.30 | 23.60 | 0.00 | - | 2 | 2 | 94.90% |
| GWW240719P00760000 | 2023-12-29 4:45PM EDT | 760.00 | 24.10 | 10.60 | 11.30 | 0.00 | - | 4 | 4 | 68.52% |
| GWW240719P00770000 | 2023-11-17 2:39PM EDT | 770.00 | 39.50 | 27.20 | 28.70 | 0.00 | - | 1 | 1 | 94.42% |
| GWW240719P00780000 | 2024-06-07 12:21PM EDT | 780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240719P00790000 | 2024-06-14 9:33AM EDT | 790.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GWW240719P00800000 | 2024-06-24 9:57AM EDT | 800.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GWW240719P00810000 | 2024-02-23 12:23PM EDT | 810.00 | 7.21 | 0.55 | 4.80 | 0.00 | - | 1 | 6 | 38.19% |
| GWW240719P00820000 | 2024-06-03 11:11AM EDT | 820.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GWW240719P00830000 | 2024-06-18 11:59AM EDT | 830.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GWW240719P00840000 | 2024-06-25 12:44PM EDT | 840.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW240719P00850000 | 2024-06-27 12:16PM EDT | 850.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GWW240719P00860000 | 2024-06-27 11:28AM EDT | 860.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GWW240719P00870000 | 2024-06-27 11:39AM EDT | 870.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GWW240719P00880000 | 2024-06-27 2:31PM EDT | 880.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240719P00890000 | 2024-06-26 2:59PM EDT | 890.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GWW240719P00900000 | 2024-06-27 3:24PM EDT | 900.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| GWW240719P00910000 | 2024-06-27 11:49AM EDT | 910.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GWW240719P00920000 | 2024-06-27 11:41AM EDT | 920.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GWW240719P00930000 | 2024-06-14 10:38AM EDT | 930.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GWW240719P00940000 | 2024-06-24 9:56AM EDT | 940.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240719P00960000 | 2024-06-18 10:24AM EDT | 960.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240719P00970000 | 2024-05-28 12:43PM EDT | 970.00 | 32.70 | 62.20 | 71.00 | 0.00 | - | 1 | 7 | 27.39% |
| GWW240719P00980000 | 2024-05-22 1:56PM EDT | 980.00 | 30.20 | 61.00 | 70.00 | 0.00 | - | 3 | 0 | 0.00% |
| GWW240719P01000000 | 2024-06-06 2:20PM EDT | 1,000.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GWW240719P01010000 | 2024-05-21 2:00PM EDT | 1,010.00 | 58.36 | 89.60 | 99.00 | 0.00 | - | - | 0 | 0.00% |
| GWW240719P01020000 | 2024-06-24 3:42PM EDT | 1,020.00 | 106.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240719P01030000 | 2024-06-24 3:42PM EDT | 1,030.00 | 116.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240719P01040000 | 2024-04-12 1:24PM EDT | 1,040.00 | 93.20 | 78.00 | 85.80 | 0.00 | - | 1 | 2 | 0.00% |
| GWW240719P01060000 | 2024-03-27 3:59PM EDT | 1,060.00 | 68.70 | 127.30 | 136.90 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.