W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018C00480000 | 2024-06-12 9:31AM EDT | 480.00 | 439.50 | 415.00 | 424.10 | 0.00 | - | - | 1 | 66.49% |
| GWW241018C00700000 | 2024-06-06 2:05PM EDT | 700.00 | 188.56 | 200.60 | 209.70 | 0.00 | - | 4 | 8 | 38.70% |
| GWW241018C00720000 | 2024-05-29 11:04AM EDT | 720.00 | 201.59 | 187.00 | 195.20 | 0.00 | - | 4 | 8 | 41.03% |
| GWW241018C00740000 | 2024-06-10 3:16PM EDT | 740.00 | 169.33 | 162.10 | 172.20 | 0.00 | - | - | 4 | 34.73% |
| GWW241018C00800000 | 2024-03-25 10:32AM EDT | 800.00 | 238.86 | 178.30 | 186.00 | 0.00 | - | 40 | 65 | 68.37% |
| GWW241018C00820000 | 2024-05-07 11:39AM EDT | 820.00 | 149.42 | 87.20 | 94.40 | 0.00 | - | 30 | 110 | 22.96% |
| GWW241018C00830000 | 2024-05-13 1:08PM EDT | 830.00 | 139.40 | 103.00 | 112.50 | 0.00 | - | 1 | 110 | 38.32% |
| GWW241018C00840000 | 2024-06-26 12:55PM EDT | 840.00 | 84.00 | 77.80 | 86.00 | 0.00 | - | 51 | 325 | 26.58% |
| GWW241018C00850000 | 2024-05-09 10:58AM EDT | 850.00 | 129.13 | 73.20 | 81.00 | 0.00 | - | 2 | 87 | 27.38% |
| GWW241018C00860000 | 2024-05-16 2:57PM EDT | 860.00 | 116.30 | 75.00 | 82.70 | 0.00 | - | 25 | 425 | 31.60% |
| GWW241018C00870000 | 2024-05-17 10:29AM EDT | 870.00 | 104.70 | 68.00 | 74.80 | 0.00 | - | 30 | 60 | 30.37% |
| GWW241018C00880000 | 2024-06-17 3:26PM EDT | 880.00 | 78.85 | 54.30 | 62.00 | 0.00 | - | 50 | 280 | 26.47% |
| GWW241018C00890000 | 2024-06-17 3:29PM EDT | 890.00 | 72.17 | 49.40 | 53.80 | 0.00 | - | 50 | 118 | 24.92% |
| GWW241018C00900000 | 2024-06-06 3:58PM EDT | 900.00 | 39.00 | 44.30 | 48.90 | 0.00 | - | 1 | 44 | 24.91% |
| GWW241018C00910000 | 2024-06-18 10:32AM EDT | 910.00 | 55.80 | 39.70 | 43.50 | 0.00 | - | 3 | 41 | 24.49% |
| GWW241018C00920000 | 2024-06-10 11:05AM EDT | 920.00 | 39.60 | 35.30 | 39.00 | 0.00 | - | 5 | 144 | 24.36% |
| GWW241018C00930000 | 2024-06-24 12:26PM EDT | 930.00 | 40.90 | 27.60 | 36.00 | 0.00 | - | 7 | 49 | 24.84% |
| GWW241018C00940000 | 2024-06-07 3:03PM EDT | 940.00 | 30.90 | 24.10 | 32.50 | 0.00 | - | 63 | 63 | 24.92% |
| GWW241018C00950000 | 2024-06-17 9:32AM EDT | 950.00 | 29.89 | 20.40 | 28.90 | 0.00 | - | 1 | 5 | 24.78% |
| GWW241018C00960000 | 2024-06-10 11:05AM EDT | 960.00 | 24.80 | 17.10 | 25.80 | 0.00 | - | 4 | 5 | 24.77% |
| GWW241018C00970000 | 2024-05-31 1:37PM EDT | 970.00 | 25.95 | 16.80 | 24.00 | 0.00 | - | 5 | 5 | 25.34% |
| GWW241018C00980000 | 2024-06-13 12:17PM EDT | 980.00 | 21.02 | 12.40 | 19.70 | 0.00 | - | 1 | 13 | 24.32% |
| GWW241018C00990000 | 2024-06-10 1:21PM EDT | 990.00 | 14.90 | 9.30 | 17.90 | 0.00 | - | 3 | 9 | 24.62% |
| GWW241018C01000000 | 2024-05-10 3:08PM EDT | 1,000.00 | 38.90 | 8.40 | 15.70 | 0.00 | - | 4 | 3 | 24.55% |
| GWW241018C01010000 | 2024-04-11 10:10AM EDT | 1,010.00 | 56.40 | 31.90 | 36.20 | 0.00 | - | - | 1 | 38.21% |
| GWW241018C01020000 | 2024-06-17 10:08AM EDT | 1,020.00 | 13.50 | 4.10 | 12.80 | 0.00 | - | 1 | 1 | 25.03% |
| GWW241018C01030000 | 2024-02-28 12:40PM EDT | 1,030.00 | 54.90 | 71.60 | 79.00 | 0.00 | - | - | 1 | 62.21% |
| GWW241018C01040000 | 2024-06-21 2:05PM EDT | 1,040.00 | 8.80 | 1.60 | 10.90 | 0.00 | - | 2 | 33 | 25.86% |
| GWW241018C01050000 | 2024-04-24 10:30AM EDT | 1,050.00 | 33.95 | 14.80 | 23.30 | 0.00 | - | 3 | 2 | 35.79% |
| GWW241018C01070000 | 2024-03-28 1:29PM EDT | 1,070.00 | 56.90 | 13.50 | 18.80 | 0.00 | - | 1 | 1 | 35.10% |
| GWW241018C01100000 | 2024-04-15 1:54PM EDT | 1,100.00 | 23.30 | 8.20 | 11.80 | 0.00 | - | - | 1 | 32.84% |
| GWW241018C01120000 | 2024-04-15 1:57PM EDT | 1,120.00 | 18.70 | 5.60 | 9.00 | 0.00 | - | 5 | 5 | 32.14% |
| GWW241018C01140000 | 2024-03-28 10:44AM EDT | 1,140.00 | 33.88 | 3.50 | 8.00 | 0.00 | - | 1 | 1 | 32.88% |
| GWW241018C01180000 | 2024-04-15 1:56PM EDT | 1,180.00 | 11.50 | 1.10 | 6.00 | 0.00 | - | - | 1 | 33.79% |
| GWW241018C01200000 | 2024-04-18 9:30AM EDT | 1,200.00 | 7.30 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 33.92% |
| GWW241018C01220000 | 2024-04-18 9:30AM EDT | 1,220.00 | 5.90 | 0.25 | 5.00 | 0.00 | - | - | 1 | 35.38% |
| GWW241018C01240000 | 2024-04-18 9:30AM EDT | 1,240.00 | 4.80 | 0.05 | 4.90 | 0.00 | - | - | 2 | 36.64% |
| GWW241018C01260000 | 2024-04-18 9:30AM EDT | 1,260.00 | 3.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 37.86% |
| GWW241018C01280000 | 2024-04-18 9:30AM EDT | 1,280.00 | 2.80 | 0.05 | 4.80 | 0.00 | - | - | 2 | 39.20% |
| GWW241018C01400000 | 2024-04-11 11:01AM EDT | 1,400.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 45.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018P00480000 | 2024-06-20 9:34AM EDT | 480.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | - | 1 | 59.53% |
| GWW241018P00700000 | 2024-05-22 10:41AM EDT | 700.00 | 2.02 | 0.05 | 5.70 | 0.00 | - | 1 | 0 | 33.60% |
| GWW241018P00780000 | 2024-05-08 9:30AM EDT | 780.00 | 3.90 | 5.00 | 11.70 | 0.00 | - | - | 4 | 27.72% |
| GWW241018P00800000 | 2024-06-20 9:34AM EDT | 800.00 | 7.02 | 7.60 | 11.70 | 0.00 | - | 1 | 79 | 24.42% |
| GWW241018P00810000 | 2024-05-06 9:30AM EDT | 810.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| GWW241018P00820000 | 2024-05-14 1:23PM EDT | 820.00 | 7.10 | 6.10 | 12.40 | 0.00 | - | 1 | 37 | 21.60% |
| GWW241018P00830000 | 2024-06-17 3:55PM EDT | 830.00 | 11.60 | 11.10 | 17.90 | 0.00 | - | 4 | 4 | 23.59% |
| GWW241018P00840000 | 2024-06-10 1:21PM EDT | 840.00 | 18.00 | 13.70 | 20.00 | 0.00 | - | 4 | 43 | 23.02% |
| GWW241018P00860000 | 2024-06-05 2:52PM EDT | 860.00 | 26.08 | 20.00 | 25.90 | 0.00 | - | 1 | 10 | 22.44% |
| GWW241018P00870000 | 2024-06-10 1:21PM EDT | 870.00 | 27.90 | 23.70 | 30.00 | 0.00 | - | 3 | 270 | 22.51% |
| GWW241018P00880000 | 2024-06-03 12:35PM EDT | 880.00 | 38.30 | 27.50 | 34.00 | 0.00 | - | 1 | 195 | 22.34% |
| GWW241018P00890000 | 2024-06-04 10:07AM EDT | 890.00 | 39.40 | 33.10 | 37.30 | 0.00 | - | 2 | 9 | 21.62% |
| GWW241018P00900000 | 2024-06-28 12:39PM EDT | 900.00 | 36.30 | 37.40 | 41.30 | 0.00 | - | 2 | 23 | 21.09% |
| GWW241018P00910000 | 2024-06-28 12:03PM EDT | 910.00 | 40.20 | 42.80 | 47.00 | 0.00 | - | 1 | 11 | 21.23% |
| GWW241018P00920000 | 2024-06-28 12:39PM EDT | 920.00 | 46.50 | 48.20 | 52.60 | 0.00 | - | 3 | 26 | 21.13% |
| GWW241018P00930000 | 2024-06-28 12:03PM EDT | 930.00 | 51.00 | 52.60 | 61.00 | 0.00 | - | 1 | 14 | 22.31% |
| GWW241018P00940000 | 2024-05-29 2:27PM EDT | 940.00 | 53.50 | 56.50 | 62.90 | 0.00 | - | 1 | 6 | 19.86% |
| GWW241018P00950000 | 2024-06-14 10:51AM EDT | 950.00 | 70.45 | 64.90 | 72.80 | 0.00 | - | 2 | 16 | 21.52% |
| GWW241018P00960000 | 2024-04-29 10:10AM EDT | 960.00 | 64.00 | 62.00 | 71.00 | 0.00 | - | - | 1 | 16.13% |
| GWW241018P00970000 | 2024-04-12 10:13AM EDT | 970.00 | 62.20 | 42.00 | 49.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW241018P00980000 | 2024-05-31 1:49PM EDT | 980.00 | 83.10 | 82.20 | 91.00 | 0.00 | - | 2 | 14 | 18.85% |
| GWW241018P00990000 | 2024-05-31 1:37PM EDT | 990.00 | 91.30 | 90.10 | 99.00 | 0.00 | - | 7 | 5 | 18.68% |
| GWW241018P01000000 | 2024-06-03 3:28PM EDT | 1,000.00 | 112.90 | 103.20 | 112.80 | 0.00 | - | 1 | 0 | 22.66% |
| GWW241018P01020000 | 2024-04-10 10:14AM EDT | 1,020.00 | 67.70 | 72.10 | 80.00 | 0.00 | - | 2 | 3 | 0.00% |
| GWW241018P01030000 | 2024-04-09 10:29AM EDT | 1,030.00 | 75.20 | 82.30 | 90.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.