W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
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 | 517.00% |
| GWW240719C00440000 | 2024-03-20 2:00PM EDT | 440.00 | 573.40 | 500.00 | 509.00 | 0.00 | - | - | 1 | 353.35% |
| 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 | 233.60 | 242.70 | 0.00 | - | 4 | 8 | 52.34% |
| GWW240719C00680000 | 2024-05-29 11:04AM EDT | 680.00 | 234.81 | 219.60 | 229.00 | 0.00 | - | 4 | 1 | 91.68% |
| GWW240719C00690000 | 2024-06-10 3:16PM EDT | 690.00 | 209.08 | 204.30 | 213.30 | 0.00 | - | 4 | 2 | 58.03% |
| 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 | 210.50% |
| GWW240719C00730000 | 2024-04-25 9:36AM EDT | 730.00 | 219.50 | 237.00 | 247.00 | 0.00 | - | - | 1 | 199.93% |
| 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 | 222.37% |
| 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 | 199.47% |
| GWW240719C00800000 | 2024-06-20 2:01PM EDT | 800.00 | 120.55 | 95.00 | 103.90 | 0.00 | - | 10 | 56 | 46.72% |
| GWW240719C00810000 | 2024-05-08 11:35AM EDT | 810.00 | 147.70 | 84.40 | 93.00 | 0.00 | - | 2 | 2 | 40.94% |
| GWW240719C00820000 | 2024-06-21 10:36AM EDT | 820.00 | 94.58 | 75.50 | 83.90 | 0.00 | - | 30 | 160 | 39.54% |
| GWW240719C00830000 | 2024-05-13 12:41PM EDT | 830.00 | 129.30 | 87.00 | 95.80 | 0.00 | - | 1 | 43 | 65.70% |
| GWW240719C00840000 | 2024-05-15 10:41AM EDT | 840.00 | 126.00 | 69.10 | 77.70 | 0.00 | - | 1 | 268 | 55.30% |
| GWW240719C00850000 | 2024-05-21 3:49PM EDT | 850.00 | 115.31 | 67.20 | 76.40 | 0.00 | - | 25 | 58 | 56.41% |
| GWW240719C00860000 | 2024-06-17 3:29PM EDT | 860.00 | 72.58 | 38.10 | 47.10 | 0.00 | - | 100 | 67 | 29.94% |
| GWW240719C00870000 | 2024-06-21 10:41AM EDT | 870.00 | 50.50 | 30.10 | 39.00 | 0.00 | - | 66 | 48 | 28.38% |
| GWW240719C00880000 | 2024-06-07 10:16AM EDT | 880.00 | 28.00 | 24.90 | 28.90 | 0.00 | - | 1 | 46 | 23.49% |
| GWW240719C00890000 | 2024-06-11 12:47PM EDT | 890.00 | 26.40 | 18.50 | 22.90 | 0.00 | - | 28 | 30 | 23.49% |
| GWW240719C00900000 | 2024-07-01 3:59PM EDT | 900.00 | 15.80 | 14.30 | 17.10 | 0.00 | - | 9 | 684 | 22.68% |
| GWW240719C00910000 | 2024-07-01 2:56PM EDT | 910.00 | 13.90 | 9.40 | 12.90 | 0.00 | - | 1 | 343 | 22.80% |
| GWW240719C00920000 | 2024-06-28 9:35AM EDT | 920.00 | 16.60 | 3.30 | 11.20 | 0.00 | - | 5 | 283 | 25.24% |
| GWW240719C00930000 | 2024-07-01 3:10PM EDT | 930.00 | 7.00 | 3.30 | 6.20 | 0.00 | - | 4 | 201 | 21.99% |
| GWW240719C00940000 | 2024-07-01 3:18PM EDT | 940.00 | 4.50 | 1.40 | 4.70 | 0.00 | - | 3 | 270 | 22.88% |
| GWW240719C00950000 | 2024-07-02 9:32AM EDT | 950.00 | 2.20 | 0.65 | 3.50 | -0.40 | -15.38% | 25 | 382 | 23.60% |
| GWW240719C00960000 | 2024-06-28 3:51PM EDT | 960.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | 16 | 414 | 28.90% |
| GWW240719C00970000 | 2024-06-24 10:15AM EDT | 970.00 | 3.50 | 0.50 | 3.20 | 0.00 | - | 8 | 16 | 28.52% |
| GWW240719C00980000 | 2024-07-01 12:35PM EDT | 980.00 | 0.50 | 0.35 | 2.30 | 0.00 | - | 2 | 65 | 28.58% |
| GWW240719C00990000 | 2024-06-24 9:48AM EDT | 990.00 | 1.50 | 0.20 | 2.00 | 0.00 | - | 27 | 27 | 30.00% |
| GWW240719C01000000 | 2024-06-24 2:49PM EDT | 1,000.00 | 1.10 | 0.00 | 3.30 | 0.00 | - | 2 | 23 | 36.50% |
| GWW240719C01020000 | 2024-06-07 10:41AM EDT | 1,020.00 | 0.68 | 0.00 | 3.20 | 0.00 | - | 1 | 117 | 40.99% |
| GWW240719C01030000 | 2024-05-30 3:57PM EDT | 1,030.00 | 2.37 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 46.90% |
| GWW240719C01040000 | 2024-05-22 2:13PM EDT | 1,040.00 | 4.50 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 50.39% |
| GWW240719C01060000 | 2024-05-13 1:54PM EDT | 1,060.00 | 2.80 | 0.15 | 1.35 | 0.00 | - | 3 | 14 | 41.87% |
| GWW240719C01080000 | 2024-04-15 10:20AM EDT | 1,080.00 | 14.50 | 0.70 | 6.20 | 0.00 | - | 2 | 2 | 55.05% |
| GWW240719C01100000 | 2024-03-18 10:05AM EDT | 1,100.00 | 23.70 | 4.80 | 10.60 | 0.00 | - | 1 | 86 | 71.97% |
| GWW240719C01120000 | 2024-04-15 10:10AM EDT | 1,120.00 | 8.20 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 53.74% |
| GWW240719C01140000 | 2024-04-15 9:56AM EDT | 1,140.00 | 6.50 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 51.23% |
| GWW240719C01180000 | 2024-04-15 10:12AM EDT | 1,180.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 57.35% |
| GWW240719C01240000 | 2024-01-29 4:44PM EDT | 1,240.00 | 1.15 | 1.70 | 3.20 | 0.00 | - | - | 5 | 79.37% |
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 | 113.94% |
| GWW240719P00600000 | 2024-02-21 1:59PM EDT | 600.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 84.13% |
| GWW240719P00640000 | 2024-02-02 2:09PM EDT | 640.00 | 3.37 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 87.06% |
| GWW240719P00660000 | 2024-03-11 10:05AM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.68% |
| GWW240719P00670000 | 2024-01-10 4:46PM EDT | 670.00 | 8.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.36% |
| GWW240719P00700000 | 2024-01-25 11:03AM EDT | 700.00 | 6.30 | 0.00 | 3.50 | 0.00 | - | 20 | 20 | 63.62% |
| GWW240719P00710000 | 2024-01-19 1:11PM EDT | 710.00 | 8.00 | 0.30 | 4.80 | 0.00 | - | 156 | 158 | 65.25% |
| GWW240719P00720000 | 2024-01-26 2:02PM EDT | 720.00 | 6.80 | 0.00 | 3.90 | 0.00 | - | 34 | 36 | 58.78% |
| GWW240719P00730000 | 2023-11-17 3:49PM EDT | 730.00 | 26.50 | 18.10 | 19.30 | 0.00 | - | 2 | 2 | 103.78% |
| GWW240719P00740000 | 2023-11-17 3:50PM EDT | 740.00 | 29.20 | 20.10 | 21.30 | 0.00 | - | 4 | 3 | 103.27% |
| GWW240719P00750000 | 2023-11-17 3:49PM EDT | 750.00 | 31.90 | 22.30 | 23.60 | 0.00 | - | 2 | 2 | 102.95% |
| GWW240719P00760000 | 2023-12-29 4:45PM EDT | 760.00 | 24.10 | 11.60 | 12.30 | 0.00 | - | 4 | 4 | 76.25% |
| GWW240719P00770000 | 2023-11-17 2:39PM EDT | 770.00 | 39.50 | 27.20 | 28.70 | 0.00 | - | 1 | 1 | 102.30% |
| GWW240719P00780000 | 2024-06-07 12:21PM EDT | 780.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 1 | 314 | 45.73% |
| GWW240719P00790000 | 2024-06-14 9:33AM EDT | 790.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 21 | 35.74% |
| GWW240719P00800000 | 2024-06-28 2:00PM EDT | 800.00 | 0.40 | 0.10 | 3.40 | 0.00 | - | 1 | 37 | 39.95% |
| GWW240719P00810000 | 2024-02-23 12:23PM EDT | 810.00 | 7.21 | 0.55 | 4.80 | 0.00 | - | 1 | 6 | 40.53% |
| GWW240719P00820000 | 2024-06-28 3:04PM EDT | 820.00 | 1.01 | 0.00 | 2.60 | 0.00 | - | 1 | 206 | 31.09% |
| GWW240719P00830000 | 2024-06-28 1:46PM EDT | 830.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 87 | 30.15% |
| GWW240719P00840000 | 2024-06-25 12:44PM EDT | 840.00 | 2.05 | 0.15 | 5.70 | 0.00 | - | 1 | 64 | 31.89% |
| GWW240719P00850000 | 2024-07-01 1:07PM EDT | 850.00 | 2.50 | 1.15 | 3.30 | 0.00 | - | 8 | 47 | 23.21% |
| GWW240719P00860000 | 2024-06-27 11:28AM EDT | 860.00 | 4.25 | 2.30 | 5.40 | 0.00 | - | 2 | 189 | 23.80% |
| GWW240719P00870000 | 2024-06-28 1:34PM EDT | 870.00 | 6.10 | 2.25 | 9.20 | 0.00 | - | 4 | 145 | 25.80% |
| GWW240719P00880000 | 2024-07-01 3:25PM EDT | 880.00 | 6.90 | 7.50 | 10.00 | 0.00 | - | 1 | 85 | 22.31% |
| GWW240719P00890000 | 2024-07-01 2:17PM EDT | 890.00 | 9.60 | 11.10 | 13.70 | 0.00 | - | 3 | 207 | 22.00% |
| GWW240719P00900000 | 2024-06-28 11:09AM EDT | 900.00 | 13.70 | 15.00 | 18.50 | 0.00 | - | 1 | 280 | 21.98% |
| GWW240719P00910000 | 2024-07-01 12:35PM EDT | 910.00 | 22.43 | 20.40 | 24.10 | 0.00 | - | 1 | 41 | 21.82% |
| GWW240719P00920000 | 2024-06-27 11:41AM EDT | 920.00 | 27.50 | 25.80 | 33.50 | 0.00 | - | 3 | 39 | 25.70% |
| GWW240719P00930000 | 2024-06-14 10:38AM EDT | 930.00 | 40.50 | 31.70 | 40.50 | 0.00 | - | 7 | 39 | 25.59% |
| GWW240719P00940000 | 2024-06-24 9:56AM EDT | 940.00 | 29.48 | 41.80 | 49.90 | 0.00 | - | 2 | 82 | 28.39% |
| GWW240719P00960000 | 2024-06-18 10:24AM EDT | 960.00 | 48.00 | 59.00 | 68.00 | 0.00 | - | 2 | 28 | 31.76% |
| GWW240719P00970000 | 2024-05-28 12:43PM EDT | 970.00 | 32.70 | 62.20 | 71.00 | 0.00 | - | 1 | 7 | 0.00% |
| 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 | 98.50 | 107.50 | 0.00 | - | 11 | 2 | 42.20% |
| 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 | 119.00 | 127.50 | 0.00 | - | 1 | 0 | 47.41% |
| GWW240719P01030000 | 2024-06-24 3:42PM EDT | 1,030.00 | 116.77 | 129.10 | 138.10 | 0.00 | - | 1 | 0 | 51.40% |
| 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.