W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816C00410000 | 2023-12-22 10:32AM EDT | 410.00 | 422.00 | 470.00 | 479.20 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240816C00420000 | 2024-05-31 4:00PM EDT | 420.00 | 500.10 | 479.00 | 489.00 | 0.00 | - | 2 | 3 | 119.07% |
| GWW240816C00600000 | 2024-01-10 3:28PM EDT | 600.00 | 247.71 | 367.30 | 376.80 | 0.00 | - | - | 1 | 178.68% |
| GWW240816C00640000 | 2024-01-10 3:28PM EDT | 640.00 | 211.58 | 329.00 | 338.60 | 0.00 | - | - | 1 | 162.72% |
| GWW240816C00700000 | 2023-12-12 2:01PM EDT | 700.00 | 156.20 | 168.90 | 171.80 | 0.00 | - | - | 1 | 0.00% |
| GWW240816C00740000 | 2023-12-18 4:13PM EDT | 740.00 | 135.44 | 153.00 | 162.00 | 0.00 | - | 1 | 1 | 32.08% |
| GWW240816C00760000 | 2023-11-17 12:35PM EDT | 760.00 | 99.90 | 111.60 | 115.50 | 0.00 | - | 22 | 20 | 0.00% |
| GWW240816C00800000 | 2024-06-05 2:13PM EDT | 800.00 | 102.98 | 104.00 | 113.00 | 0.00 | - | 8 | 123 | 38.75% |
| GWW240816C00820000 | 2024-06-26 12:55PM EDT | 820.00 | 91.30 | 88.60 | 95.90 | 0.00 | - | 101 | 257 | 36.71% |
| GWW240816C00840000 | 2024-06-03 11:09AM EDT | 840.00 | 76.73 | 71.50 | 79.00 | 0.00 | - | 13 | 1,096 | 34.18% |
| GWW240816C00860000 | 2024-06-07 10:20AM EDT | 860.00 | 52.90 | 55.40 | 63.60 | 0.00 | - | 1 | 295 | 32.28% |
| GWW240816C00880000 | 2024-06-07 3:44PM EDT | 880.00 | 44.60 | 41.50 | 48.60 | 0.00 | - | 1 | 186 | 29.78% |
| GWW240816C00900000 | 2024-06-26 11:10AM EDT | 900.00 | 33.20 | 33.20 | 35.50 | 0.00 | - | 10 | 17 | 27.70% |
| GWW240816C00910000 | 2024-06-27 3:30PM EDT | 910.00 | 30.60 | 28.30 | 30.60 | 0.00 | - | 1 | 1 | 27.46% |
| GWW240816C00920000 | 2024-06-28 9:40AM EDT | 920.00 | 33.05 | 22.60 | 27.20 | 0.00 | - | 2 | 203 | 28.06% |
| GWW240816C00930000 | 2024-06-27 12:46PM EDT | 930.00 | 21.50 | 18.80 | 22.30 | 0.00 | - | 10 | 13 | 27.12% |
| GWW240816C00940000 | 2024-07-01 2:15PM EDT | 940.00 | 18.10 | 15.60 | 19.50 | 0.00 | - | 1 | 406 | 27.55% |
| GWW240816C00950000 | 2024-06-27 12:48PM EDT | 950.00 | 14.80 | 12.10 | 16.00 | 0.00 | - | - | 11 | 27.04% |
| GWW240816C00960000 | 2024-06-26 3:03PM EDT | 960.00 | 12.80 | 9.60 | 11.70 | 0.00 | - | 6 | 98 | 25.35% |
| GWW240816C00970000 | 2024-06-26 9:37AM EDT | 970.00 | 11.15 | 7.30 | 11.90 | 0.00 | - | - | 1 | 27.70% |
| GWW240816C00980000 | 2024-06-24 11:24AM EDT | 980.00 | 11.60 | 5.70 | 9.30 | 0.00 | - | 3 | 44 | 26.99% |
| GWW240816C01000000 | 2024-06-28 12:09PM EDT | 1,000.00 | 6.00 | 3.00 | 6.70 | 0.00 | - | 2 | 18 | 27.53% |
| GWW240816C01020000 | 2024-04-11 3:11PM EDT | 1,020.00 | 39.50 | 16.80 | 21.30 | 0.00 | - | 2 | 37 | 47.27% |
| GWW240816C01040000 | 2024-06-24 9:57AM EDT | 1,040.00 | 3.45 | 0.95 | 2.45 | 0.00 | - | 2 | 106 | 26.44% |
| GWW240816C01060000 | 2024-06-28 12:22PM EDT | 1,060.00 | 1.30 | 0.05 | 4.50 | 0.00 | - | 30 | 122 | 33.46% |
| GWW240816C01080000 | 2024-06-28 12:22PM EDT | 1,080.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 17 | 16 | 36.80% |
| GWW240816C01100000 | 2024-04-10 10:44AM EDT | 1,100.00 | 30.83 | 3.70 | 9.10 | 0.00 | - | - | 1 | 46.72% |
| GWW240816C01120000 | 2024-05-21 2:55PM EDT | 1,120.00 | 2.35 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 40.82% |
| GWW240816C01140000 | 2024-02-09 10:49AM EDT | 1,140.00 | 9.60 | 11.60 | 15.70 | 0.00 | - | - | 0 | 58.85% |
| GWW240816C01180000 | 2024-04-17 10:18AM EDT | 1,180.00 | 4.42 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 49.41% |
| GWW240816C01260000 | 2024-03-11 11:24AM EDT | 1,260.00 | 2.71 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 59.57% |
| GWW240816C01280000 | 2024-03-06 10:30AM EDT | 1,280.00 | 5.10 | 3.10 | 6.10 | 0.00 | - | 1 | 1 | 59.79% |
| GWW240816C01300000 | 2024-03-26 9:30AM EDT | 1,300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GWW240816C01320000 | 2024-02-14 1:35PM EDT | 1,320.00 | 2.04 | 1.00 | 5.90 | 0.00 | - | 25 | 25 | 60.38% |
| GWW240816C01380000 | 2024-03-13 11:23AM EDT | 1,380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816P00390000 | 2024-01-10 12:44PM EDT | 390.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 118.56% |
| GWW240816P00500000 | 2023-12-05 1:47PM EDT | 500.00 | 2.35 | 1.45 | 1.90 | 0.00 | - | 3 | 3 | 82.96% |
| GWW240816P00560000 | 2023-11-22 12:12PM EDT | 560.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | - | 5 | 79.93% |
| GWW240816P00580000 | 2024-04-17 3:19PM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 68.29% |
| GWW240816P00600000 | 2024-05-13 9:30AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| GWW240816P00620000 | 2024-01-18 11:28AM EDT | 620.00 | 4.00 | 0.55 | 4.20 | 0.00 | - | 5 | 1 | 59.20% |
| GWW240816P00640000 | 2023-11-07 12:10PM EDT | 640.00 | 18.50 | 10.50 | 11.30 | 0.00 | - | - | 1 | 77.90% |
| GWW240816P00660000 | 2023-11-07 3:21PM EDT | 660.00 | 22.10 | 13.10 | 13.90 | 0.00 | - | - | 30 | 77.23% |
| GWW240816P00680000 | 2024-01-02 12:03PM EDT | 680.00 | 14.10 | 2.95 | 9.20 | 0.00 | - | 1 | 5 | 57.30% |
| GWW240816P00700000 | 2024-01-25 2:45PM EDT | 700.00 | 7.60 | 0.85 | 5.50 | 0.00 | - | 1 | 12 | 51.31% |
| GWW240816P00720000 | 2024-06-24 10:52AM EDT | 720.00 | 2.00 | 0.05 | 5.90 | 0.00 | - | 1 | 7 | 47.64% |
| GWW240816P00740000 | 2023-12-22 4:09PM EDT | 740.00 | 25.60 | 13.30 | 14.10 | 0.00 | - | 2 | 0 | 55.83% |
| GWW240816P00760000 | 2024-05-21 3:49PM EDT | 760.00 | 1.60 | 0.55 | 4.20 | 0.00 | - | 1 | 28 | 35.28% |
| GWW240816P00770000 | 2024-06-26 11:26AM EDT | 770.00 | 2.30 | 0.80 | 4.50 | 0.00 | - | - | 10 | 33.79% |
| GWW240816P00780000 | 2024-06-14 12:54PM EDT | 780.00 | 2.80 | 1.70 | 5.50 | 0.00 | - | 1 | 27 | 33.49% |
| GWW240816P00800000 | 2024-06-28 10:59AM EDT | 800.00 | 3.75 | 2.90 | 7.90 | 0.00 | - | 1 | 317 | 32.68% |
| GWW240816P00820000 | 2024-06-26 1:54PM EDT | 820.00 | 7.00 | 5.50 | 10.80 | 0.00 | - | 1 | 373 | 31.48% |
| GWW240816P00840000 | 2024-07-01 3:35PM EDT | 840.00 | 9.60 | 8.90 | 12.60 | 0.00 | - | 2 | 385 | 28.23% |
| GWW240816P00850000 | 2024-06-24 9:56AM EDT | 850.00 | 9.98 | 10.80 | 15.90 | 0.00 | - | - | 2 | 28.71% |
| GWW240816P00860000 | 2024-06-26 11:34AM EDT | 860.00 | 16.10 | 13.10 | 17.70 | 0.00 | - | 2 | 552 | 27.42% |
| GWW240816P00880000 | 2024-06-21 10:46AM EDT | 880.00 | 19.00 | 19.30 | 23.90 | 0.00 | - | 1 | 37 | 26.27% |
| GWW240816P00890000 | 2024-06-28 3:01PM EDT | 890.00 | 26.85 | 24.00 | 26.00 | 0.00 | - | 3 | 2 | 24.40% |
| GWW240816P00900000 | 2024-06-28 3:59PM EDT | 900.00 | 29.40 | 28.00 | 30.00 | 0.00 | - | 5 | 79 | 23.69% |
| GWW240816P00910000 | 2024-06-27 10:59AM EDT | 910.00 | 31.40 | 33.00 | 35.60 | 0.00 | - | 1 | 6 | 23.84% |
| GWW240816P00920000 | 2024-06-28 3:59PM EDT | 920.00 | 40.00 | 37.40 | 42.70 | 0.00 | - | 1 | 27 | 24.79% |
| GWW240816P00930000 | 2024-06-25 2:48PM EDT | 930.00 | 43.20 | 42.70 | 47.90 | 0.00 | - | 4 | 8 | 23.82% |
| GWW240816P00940000 | 2024-06-20 10:51AM EDT | 940.00 | 39.50 | 48.90 | 55.70 | 0.00 | - | 1 | 42 | 24.63% |
| GWW240816P00960000 | 2024-06-14 10:51AM EDT | 960.00 | 74.00 | 63.20 | 69.60 | 0.00 | - | 2 | 66 | 23.65% |
| GWW240816P00980000 | 2024-05-22 11:55AM EDT | 980.00 | 39.80 | 67.70 | 76.00 | 0.00 | - | 3 | 20 | 0.00% |
| GWW240816P01000000 | 2024-04-09 3:41PM EDT | 1,000.00 | 50.80 | 58.90 | 65.00 | 0.00 | - | 18 | 24 | 0.00% |
| GWW240816P01020000 | 2024-04-24 3:22PM EDT | 1,020.00 | 87.00 | 60.50 | 67.30 | 0.00 | - | 2 | 5 | 0.00% |
| GWW240816P01040000 | 2024-04-02 10:06AM EDT | 1,040.00 | 71.50 | 118.40 | 125.50 | 0.00 | - | 3 | 9 | 0.00% |
| GWW240816P01340000 | 2024-02-02 10:39AM EDT | 1,340.00 | 410.10 | 354.00 | 363.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.