W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220C00480000 | 2024-03-08 10:31AM EDT | 480.00 | 524.10 | 539.00 | 548.70 | 0.00 | - | 1 | 3 | 164.47% |
| GWW241220C00500000 | 2024-03-08 12:17PM EDT | 500.00 | 508.20 | 519.00 | 529.00 | 0.00 | - | 1 | 1 | 157.12% |
| GWW241220C00540000 | 2024-05-09 10:21AM EDT | 540.00 | 421.13 | 357.10 | 367.00 | 0.00 | - | 4 | 4 | 49.15% |
| GWW241220C00670000 | 2024-05-20 3:23PM EDT | 670.00 | 303.90 | 264.00 | 273.90 | 0.00 | - | 1 | 1 | 56.67% |
| GWW241220C00700000 | 2024-05-14 9:30AM EDT | 700.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| GWW241220C00710000 | 2024-05-14 9:30AM EDT | 710.00 | 261.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW241220C00720000 | 2024-02-23 10:35AM EDT | 720.00 | 267.70 | 326.10 | 336.00 | 0.00 | - | 1 | 1 | 106.24% |
| GWW241220C00810000 | 2024-05-29 9:47AM EDT | 810.00 | 138.10 | 123.30 | 132.00 | 0.00 | - | - | 4 | 33.69% |
| GWW241220C00840000 | 2024-05-28 10:44AM EDT | 840.00 | 148.46 | 99.10 | 106.00 | 0.00 | - | 40 | 75 | 30.19% |
| GWW241220C00850000 | 2024-05-29 10:18AM EDT | 850.00 | 104.96 | 95.90 | 102.00 | 0.00 | - | 35 | 76 | 30.97% |
| GWW241220C00860000 | 2024-05-29 10:19AM EDT | 860.00 | 97.82 | 89.20 | 95.00 | 0.00 | - | 40 | 67 | 30.35% |
| GWW241220C00870000 | 2024-05-29 10:20AM EDT | 870.00 | 91.22 | 82.60 | 89.00 | 0.00 | - | 30 | 105 | 30.08% |
| GWW241220C00880000 | 2024-06-21 10:36AM EDT | 880.00 | 85.38 | 73.20 | 78.00 | 0.00 | - | 30 | 62 | 27.65% |
| GWW241220C00890000 | 2024-04-30 9:30AM EDT | 890.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW241220C00900000 | 2024-05-23 1:57PM EDT | 900.00 | 108.01 | 68.70 | 77.00 | 0.00 | - | 10 | 10 | 31.21% |
| GWW241220C00910000 | 2024-04-15 12:43PM EDT | 910.00 | 117.20 | 96.90 | 106.00 | 0.00 | - | 1 | 92 | 44.84% |
| GWW241220C00920000 | 2024-06-20 2:04PM EDT | 920.00 | 62.90 | 49.80 | 57.00 | 0.00 | - | - | 20 | 26.65% |
| GWW241220C00930000 | 2024-06-04 10:21AM EDT | 930.00 | 46.60 | 47.00 | 53.00 | 0.00 | - | 6 | 6 | 26.67% |
| GWW241220C00940000 | 2024-06-21 10:41AM EDT | 940.00 | 52.30 | 42.40 | 48.00 | 0.00 | - | 66 | 67 | 26.19% |
| GWW241220C00950000 | 2024-06-25 11:00AM EDT | 950.00 | 40.70 | 36.50 | 43.20 | 0.00 | - | 6 | 207 | 25.69% |
| GWW241220C00970000 | 2024-04-25 9:30AM EDT | 970.00 | 64.30 | 64.70 | 72.00 | 0.00 | - | 1 | 2 | 40.39% |
| GWW241220C00980000 | 2024-05-08 2:24PM EDT | 980.00 | 57.10 | 27.50 | 33.00 | 0.00 | - | 71 | 44 | 25.37% |
| GWW241220C00990000 | 2024-04-11 3:16PM EDT | 990.00 | 78.00 | 54.50 | 61.80 | 0.00 | - | 1 | 1 | 38.89% |
| GWW241220C01000000 | 2024-06-21 11:50AM EDT | 1,000.00 | 30.50 | 22.50 | 28.00 | 0.00 | - | 1 | 3 | 25.50% |
| GWW241220C01010000 | 2024-04-05 3:30PM EDT | 1,010.00 | 99.00 | 37.80 | 44.00 | 0.00 | - | 1 | 1 | 33.82% |
| GWW241220C01030000 | 2024-05-06 10:41AM EDT | 1,030.00 | 34.90 | 13.00 | 18.90 | 0.00 | - | - | 1 | 24.21% |
| GWW241220C01040000 | 2024-04-25 11:00AM EDT | 1,040.00 | 37.20 | 34.60 | 41.00 | 0.00 | - | 1 | 10 | 35.87% |
| GWW241220C01050000 | 2024-03-21 2:43PM EDT | 1,050.00 | 89.00 | 37.20 | 44.80 | 0.00 | - | 1 | 1 | 38.65% |
| GWW241220C01060000 | 2024-05-28 11:46AM EDT | 1,060.00 | 26.50 | 10.60 | 16.60 | 0.00 | - | 1 | 3 | 25.76% |
| GWW241220C01070000 | 2024-05-13 3:29PM EDT | 1,070.00 | 26.25 | 12.10 | 19.00 | 0.00 | - | 2 | 2 | 28.01% |
| GWW241220C01080000 | 2024-05-13 3:29PM EDT | 1,080.00 | 23.47 | 9.60 | 17.80 | 0.00 | - | 2 | 6 | 28.21% |
| GWW241220C01090000 | 2024-04-24 10:30AM EDT | 1,090.00 | 34.05 | 18.00 | 25.60 | 0.00 | - | 3 | 4 | 33.38% |
| GWW241220C01100000 | 2024-05-14 1:54PM EDT | 1,100.00 | 16.40 | 9.10 | 15.00 | 0.00 | - | 1 | 10 | 28.21% |
| GWW241220C01110000 | 2024-06-25 9:30AM EDT | 1,110.00 | 8.40 | 2.40 | 11.00 | 0.00 | - | 1 | 9 | 26.32% |
| GWW241220C01120000 | 2024-04-17 9:52AM EDT | 1,120.00 | 28.20 | 10.10 | 17.80 | 0.00 | - | 2 | 21 | 31.55% |
| GWW241220C01140000 | 2024-04-15 1:57PM EDT | 1,140.00 | 25.20 | 10.00 | 16.50 | 0.00 | - | 7 | 9 | 32.31% |
| GWW241220C01160000 | 2024-05-06 11:44AM EDT | 1,160.00 | 10.40 | 1.85 | 5.20 | 0.00 | - | 1 | 3 | 24.77% |
| GWW241220C01180000 | 2024-04-25 11:00AM EDT | 1,180.00 | 11.50 | 6.30 | 11.10 | 0.00 | - | 1 | 6 | 31.41% |
| GWW241220C01200000 | 2024-02-27 3:27PM EDT | 1,200.00 | 22.27 | 30.80 | 36.00 | 0.00 | - | - | 30 | 48.04% |
| GWW241220C01220000 | 2024-03-28 1:32PM EDT | 1,220.00 | 28.30 | 4.70 | 11.00 | 0.00 | - | 2 | 2 | 33.96% |
| GWW241220C01240000 | 2024-04-25 10:18AM EDT | 1,240.00 | 6.00 | 0.30 | 7.80 | 0.00 | - | 2 | 2 | 32.33% |
| GWW241220C01280000 | 2024-02-21 10:30AM EDT | 1,280.00 | 8.10 | 18.20 | 24.90 | 0.00 | - | - | 1 | 47.54% |
| GWW241220C01300000 | 2024-04-15 9:30AM EDT | 1,300.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GWW241220C01320000 | 2024-04-15 9:30AM EDT | 1,320.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW241220C01340000 | 2024-02-22 10:30AM EDT | 1,340.00 | 5.40 | 11.50 | 18.00 | 0.00 | - | 1 | 2 | 46.68% |
| GWW241220C01360000 | 2024-02-22 10:30AM EDT | 1,360.00 | 4.80 | 10.00 | 16.60 | 0.00 | - | 1 | 1 | 46.79% |
| GWW241220C01400000 | 2024-03-27 9:30AM EDT | 1,400.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220P00490000 | 2024-04-11 1:09PM EDT | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 52.15% |
| GWW241220P00560000 | 2024-06-21 9:30AM EDT | 560.00 | 0.55 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 38.93% |
| GWW241220P00670000 | 2024-04-01 3:32PM EDT | 670.00 | 3.10 | 0.05 | 7.10 | 0.00 | - | 2 | 0 | 32.10% |
| GWW241220P00680000 | 2024-03-11 11:38AM EDT | 680.00 | 4.00 | 0.00 | 7.40 | 0.00 | - | 10 | 10 | 31.17% |
| GWW241220P00700000 | 2024-03-26 11:20AM EDT | 700.00 | 5.00 | 2.00 | 8.40 | 0.00 | - | 1 | 1 | 29.68% |
| GWW241220P00720000 | 2024-05-01 9:30AM EDT | 720.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| GWW241220P00730000 | 2024-06-27 9:30AM EDT | 730.00 | 5.10 | 2.55 | 10.00 | 0.00 | - | - | 1 | 27.30% |
| GWW241220P00740000 | 2024-06-27 9:30AM EDT | 740.00 | 5.90 | 3.70 | 10.90 | 0.00 | - | 1 | 24 | 26.74% |
| GWW241220P00750000 | 2024-06-27 9:30AM EDT | 750.00 | 6.90 | 4.70 | 11.70 | 0.00 | - | 1 | 10 | 26.05% |
| GWW241220P00760000 | 2024-04-11 11:36AM EDT | 760.00 | 11.50 | 3.40 | 7.80 | 0.00 | - | - | 1 | 21.68% |
| GWW241220P00770000 | 2024-06-10 1:24PM EDT | 770.00 | 12.40 | 6.70 | 13.70 | 0.00 | - | 2 | 3 | 24.79% |
| GWW241220P00780000 | 2024-06-10 11:00AM EDT | 780.00 | 13.80 | 9.00 | 15.50 | 0.00 | - | - | 2 | 24.59% |
| GWW241220P00800000 | 2024-06-25 9:30AM EDT | 800.00 | 12.70 | 13.60 | 19.00 | 0.00 | - | 1 | 5 | 23.81% |
| GWW241220P00810000 | 2024-06-25 9:30AM EDT | 810.00 | 14.50 | 15.00 | 21.00 | 0.00 | - | 1 | 2 | 23.42% |
| GWW241220P00820000 | 2024-06-05 3:50PM EDT | 820.00 | 23.60 | 17.90 | 23.00 | 0.00 | - | 3 | 14 | 22.94% |
| GWW241220P00830000 | 2024-06-10 1:21PM EDT | 830.00 | 25.30 | 21.20 | 26.00 | 0.00 | - | - | 2 | 22.86% |
| GWW241220P00840000 | 2024-05-29 12:36PM EDT | 840.00 | 24.60 | 23.60 | 28.00 | 0.00 | - | 1 | 44 | 22.19% |
| GWW241220P00850000 | 2024-06-24 11:53AM EDT | 850.00 | 24.50 | 26.10 | 31.70 | 0.00 | - | 3 | 11 | 22.20% |
| GWW241220P00860000 | 2024-06-25 10:36AM EDT | 860.00 | 30.40 | 29.90 | 35.00 | 0.00 | - | 6 | 65 | 21.92% |
| GWW241220P00870000 | 2024-06-20 10:03AM EDT | 870.00 | 31.10 | 33.60 | 38.00 | 0.00 | - | 45 | 48 | 21.39% |
| GWW241220P00880000 | 2024-06-24 10:43AM EDT | 880.00 | 33.20 | 37.50 | 42.00 | 0.00 | - | 1 | 4 | 21.17% |
| GWW241220P00890000 | 2024-03-28 1:26PM EDT | 890.00 | 26.80 | 36.60 | 44.00 | 0.00 | - | 2 | 2 | 20.02% |
| GWW241220P00900000 | 2024-04-25 11:03AM EDT | 900.00 | 43.00 | 24.50 | 30.00 | 0.00 | - | 1 | 4 | 12.26% |
| GWW241220P00910000 | 2024-05-06 10:40AM EDT | 910.00 | 42.10 | 54.70 | 61.70 | 0.00 | - | 1 | 10 | 22.93% |
| GWW241220P00920000 | 2024-06-26 3:55PM EDT | 920.00 | 53.50 | 55.70 | 61.00 | 0.00 | - | 1 | 6 | 20.32% |
| GWW241220P00930000 | 2024-06-05 3:35PM EDT | 930.00 | 69.50 | 60.90 | 66.00 | 0.00 | - | 1 | 3 | 19.90% |
| GWW241220P00940000 | 2024-05-13 3:29PM EDT | 940.00 | 45.78 | 58.90 | 65.00 | 0.00 | - | 1 | 5 | 16.80% |
| GWW241220P00950000 | 2024-06-25 2:23PM EDT | 950.00 | 71.40 | 72.70 | 77.00 | 0.00 | - | 7 | 25 | 19.05% |
| GWW241220P00970000 | 2024-05-06 11:43AM EDT | 970.00 | 69.80 | 91.00 | 98.90 | 0.00 | - | - | 1 | 22.50% |
| GWW241220P00980000 | 2024-05-09 2:17PM EDT | 980.00 | 64.50 | 97.10 | 104.00 | 0.00 | - | 11 | 45 | 21.53% |
| GWW241220P01000000 | 2024-04-15 2:54PM EDT | 1,000.00 | 88.30 | 67.70 | 76.00 | 0.00 | - | 3 | 4 | 0.00% |
| GWW241220P01020000 | 2024-04-08 11:09AM EDT | 1,020.00 | 72.00 | 90.10 | 97.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW241220P01050000 | 2024-04-15 12:42PM EDT | 1,050.00 | 118.90 | 99.10 | 108.50 | 0.00 | - | - | 1 | 0.00% |
| GWW241220P01080000 | 2024-04-15 12:42PM EDT | 1,080.00 | 140.80 | 122.00 | 131.10 | 0.00 | - | - | 2 | 0.00% |
| GWW241220P01090000 | 2024-04-09 10:28AM EDT | 1,090.00 | 121.00 | 135.50 | 143.90 | 0.00 | - | - | 1 | 0.00% |
| GWW241220P01120000 | 2024-04-09 10:28AM EDT | 1,120.00 | 142.00 | 161.60 | 171.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.