W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW251219C00640000 | 2024-05-29 10:39AM EDT | 640.00 | 312.37 | 297.00 | 304.00 | 0.00 | - | 1 | 1 | 37.25% |
| GWW251219C00660000 | 2024-05-21 9:30AM EDT | 660.00 | 339.10 | 296.10 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW251219C00680000 | 2024-05-21 9:30AM EDT | 680.00 | 322.90 | 280.10 | 300.00 | 0.00 | - | - | 1 | 44.65% |
| GWW251219C00700000 | 2024-05-21 9:30AM EDT | 700.00 | 307.10 | 264.10 | 284.00 | 0.00 | - | - | 2 | 43.37% |
| GWW251219C00740000 | 2024-05-21 9:30AM EDT | 740.00 | 276.20 | 234.10 | 254.00 | 0.00 | - | - | 1 | 41.28% |
| GWW251219C00760000 | 2024-05-21 9:30AM EDT | 760.00 | 261.20 | 220.10 | 240.00 | 0.00 | - | - | 1 | 40.43% |
| GWW251219C00840000 | 2024-06-03 3:05PM EDT | 840.00 | 152.00 | 149.00 | 159.00 | 0.00 | - | 1 | 1 | 30.29% |
| GWW251219C00880000 | 2024-06-03 12:41PM EDT | 880.00 | 131.00 | 128.00 | 137.00 | 0.00 | - | 2 | 1 | 29.59% |
| GWW251219C00980000 | 2024-06-03 11:09AM EDT | 980.00 | 85.73 | 81.00 | 90.00 | 0.00 | - | 13 | 13 | 27.85% |
| GWW251219C01000000 | 2024-06-26 9:32AM EDT | 1,000.00 | 79.00 | 74.10 | 83.00 | 0.00 | - | - | 1 | 27.74% |
| GWW251219C01180000 | 2024-05-31 3:59PM EDT | 1,180.00 | 44.00 | 29.00 | 38.00 | 0.00 | - | 2 | 3 | 26.91% |
| GWW251219C01320000 | 2024-05-21 9:30AM EDT | 1,320.00 | 27.70 | 16.70 | 26.90 | 0.00 | - | - | 1 | 29.11% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW251219P00450000 | 2024-06-20 9:30AM EDT | 450.00 | 1.70 | 0.00 | 9.60 | 0.00 | - | - | 1 | 39.28% |
| GWW251219P00460000 | 2024-06-20 9:30AM EDT | 460.00 | 1.95 | 0.00 | 9.60 | 0.00 | - | - | 1 | 38.22% |
| GWW251219P00480000 | 2024-05-22 9:30AM EDT | 480.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GWW251219P00500000 | 2024-05-30 9:30AM EDT | 500.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 34.17% |
| GWW251219P00520000 | 2024-06-21 9:30AM EDT | 520.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 32.59% |
| GWW251219P00540000 | 2024-06-21 9:30AM EDT | 540.00 | 5.50 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 30.74% |
| GWW251219P00560000 | 2024-05-29 9:30AM EDT | 560.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GWW251219P00580000 | 2024-05-22 9:30AM EDT | 580.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GWW251219P00660000 | 2024-05-21 3:55PM EDT | 660.00 | 13.95 | 11.60 | 21.00 | 0.00 | - | - | 1 | 26.16% |
| GWW251219P00780000 | 2024-06-07 12:19PM EDT | 780.00 | 43.15 | 35.00 | 44.00 | 0.00 | - | 1 | 1 | 22.73% |
| GWW251219P00800000 | 2024-06-25 10:23AM EDT | 800.00 | 40.00 | 40.00 | 49.90 | 0.00 | - | - | 1 | 22.34% |
| GWW251219P00860000 | 2024-06-07 12:19PM EDT | 860.00 | 67.90 | 62.00 | 70.00 | 0.00 | - | 1 | 1 | 20.90% |
© 2024 Yahoo. All rights reserved.