W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517C00350000 | 2024-02-08 2:47PM EDT | 350.00 | 597.41 | 618.30 | 628.00 | 0.00 | - | 4 | 6 | 517.42% |
| GWW240517C00430000 | 2023-12-22 10:32AM EDT | 430.00 | 398.50 | 441.50 | 450.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00580000 | 2023-10-16 12:50PM EDT | 580.00 | 174.31 | 227.00 | 236.50 | 0.00 | - | - | 1 | 0.00% |
| GWW240517C00600000 | 2024-03-28 11:55AM EDT | 600.00 | 424.51 | 325.20 | 334.00 | 0.00 | - | 27 | 28 | 0.00% |
| GWW240517C00660000 | 2023-11-21 1:48PM EDT | 660.00 | 171.70 | 177.30 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW240517C00680000 | 2023-12-15 12:33PM EDT | 680.00 | 161.90 | 172.20 | 179.90 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00700000 | 2023-11-14 11:26AM EDT | 700.00 | 134.71 | 138.40 | 141.70 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240517C00720000 | 2023-11-01 3:18PM EDT | 720.00 | 78.43 | 112.40 | 114.10 | 0.00 | - | 17 | 32 | 0.00% |
| GWW240517C00740000 | 2024-02-05 12:08PM EDT | 740.00 | 215.32 | 246.30 | 255.10 | 0.00 | - | 16 | 67 | 219.39% |
| GWW240517C00760000 | 2024-03-27 2:54PM EDT | 760.00 | 255.25 | 165.40 | 175.00 | 0.00 | - | 29 | 37 | 0.00% |
| GWW240517C00780000 | 2024-03-28 2:45PM EDT | 780.00 | 241.55 | 145.50 | 154.60 | 0.00 | - | 40 | 97 | 0.00% |
| GWW240517C00800000 | 2024-05-01 1:59PM EDT | 800.00 | 123.65 | 136.00 | 145.40 | 0.00 | - | 3 | 178 | 73.25% |
| GWW240517C00820000 | 2024-05-01 1:59PM EDT | 820.00 | 103.80 | 116.00 | 125.20 | 0.00 | - | 3 | 171 | 64.05% |
| GWW240517C00840000 | 2024-04-17 2:40PM EDT | 840.00 | 113.49 | 96.00 | 105.10 | 0.00 | - | 3 | 208 | 55.29% |
| GWW240517C00860000 | 2024-04-17 10:04AM EDT | 860.00 | 101.18 | 76.20 | 84.70 | 0.00 | - | 30 | 87 | 45.61% |
| GWW240517C00870000 | 2024-04-19 11:21AM EDT | 870.00 | 75.00 | 66.00 | 74.90 | 0.00 | - | 1 | 1 | 41.96% |
| GWW240517C00880000 | 2024-04-26 1:24PM EDT | 880.00 | 54.20 | 56.50 | 64.50 | 0.00 | - | 41 | 56 | 36.57% |
| GWW240517C00900000 | 2024-05-03 10:41AM EDT | 900.00 | 30.55 | 37.80 | 45.90 | 0.00 | - | 1 | 51 | 31.00% |
| GWW240517C00910000 | 2024-05-02 11:24AM EDT | 910.00 | 23.00 | 29.60 | 35.90 | 0.00 | - | 2 | 18 | 26.18% |
| GWW240517C00920000 | 2024-05-06 2:52PM EDT | 920.00 | 25.80 | 22.30 | 26.20 | +8.90 | +52.66% | 25 | 223 | 21.66% |
| GWW240517C00930000 | 2024-05-03 3:35PM EDT | 930.00 | 14.00 | 16.50 | 17.90 | 0.00 | - | 2 | 144 | 18.89% |
| GWW240517C00940000 | 2024-05-06 9:32AM EDT | 940.00 | 12.00 | 11.20 | 12.20 | +3.00 | +33.33% | 1 | 505 | 18.71% |
| GWW240517C00950000 | 2024-05-06 2:48PM EDT | 950.00 | 7.40 | 6.90 | 8.20 | -2.10 | -22.11% | 4 | 239 | 19.18% |
| GWW240517C00960000 | 2024-05-06 3:50PM EDT | 960.00 | 4.50 | 3.60 | 5.50 | +1.64 | +57.34% | 2 | 264 | 19.97% |
| GWW240517C00970000 | 2024-05-06 11:18AM EDT | 970.00 | 2.50 | 1.75 | 3.10 | -0.94 | -27.33% | 31 | 113 | 19.52% |
| GWW240517C00980000 | 2024-05-02 11:34AM EDT | 980.00 | 1.50 | 1.00 | 2.70 | -0.10 | -6.25% | 1 | 124 | 22.36% |
| GWW240517C00990000 | 2024-05-03 10:41AM EDT | 990.00 | 2.55 | 0.40 | 1.60 | 0.00 | - | 1 | 104 | 22.41% |
| GWW240517C01000000 | 2024-05-03 12:07PM EDT | 1,000.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 1 | 257 | 35.14% |
| GWW240517C01010000 | 2024-05-03 2:08PM EDT | 1,010.00 | 0.40 | 0.40 | 1.55 | -0.20 | -33.33% | 15 | 28 | 28.38% |
| GWW240517C01020000 | 2024-04-26 10:31AM EDT | 1,020.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 82 | 31.07% |
| GWW240517C01030000 | 2024-04-25 2:00PM EDT | 1,030.00 | 1.60 | 0.00 | 0.55 | 0.00 | - | 2 | 22 | 27.94% |
| GWW240517C01040000 | 2024-05-06 9:42AM EDT | 1,040.00 | 0.67 | 0.00 | 0.05 | -4.11 | -85.98% | 1 | 117 | 22.07% |
| GWW240517C01050000 | 2024-04-24 3:30PM EDT | 1,050.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 34.47% |
| GWW240517C01060000 | 2024-04-25 3:12PM EDT | 1,060.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 4 | 86 | 36.87% |
| GWW240517C01070000 | 2024-04-24 3:25PM EDT | 1,070.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 39.21% |
| GWW240517C01080000 | 2024-04-25 10:20AM EDT | 1,080.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 41.50% |
| GWW240517C01090000 | 2024-05-06 9:42AM EDT | 1,090.00 | 0.38 | 0.00 | 0.75 | -1.04 | -73.24% | 1 | 2 | 43.77% |
| GWW240517C01100000 | 2024-04-17 2:28PM EDT | 1,100.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 46.00% |
| GWW240517C01110000 | 2024-04-12 11:43AM EDT | 1,110.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.17% |
| GWW240517C01120000 | 2024-03-28 9:49AM EDT | 1,120.00 | 7.67 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 50.32% |
| GWW240517C01140000 | 2024-04-10 11:25AM EDT | 1,140.00 | 4.20 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 53.93% |
| GWW240517C01150000 | 2024-04-04 9:37AM EDT | 1,150.00 | 3.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 58.67% |
| GWW240517C01160000 | 2023-10-06 12:32PM EDT | 1,160.00 | 2.48 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 54.44% |
| GWW240517C01170000 | 2024-04-11 1:41PM EDT | 1,170.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 60.57% |
| GWW240517C01180000 | 2023-11-14 11:36AM EDT | 1,180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 50.00% |
| GWW240517C01200000 | 2024-03-21 9:32AM EDT | 1,200.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 78.80% |
| GWW240517C01230000 | 2024-04-01 11:44AM EDT | 1,230.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 85.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517P00350000 | 2023-10-09 12:07PM EDT | 350.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 199.61% |
| GWW240517P00360000 | 2023-10-13 9:56AM EDT | 360.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 194.14% |
| GWW240517P00370000 | 2024-02-01 10:30AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 229.44% |
| GWW240517P00380000 | 2023-09-21 1:29PM EDT | 380.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 263.53% |
| GWW240517P00390000 | 2023-10-09 12:48PM EDT | 390.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 181.84% |
| GWW240517P00400000 | 2023-10-23 11:24AM EDT | 400.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 173.83% |
| GWW240517P00410000 | 2023-07-27 11:53AM EDT | 410.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 243.21% |
| GWW240517P00460000 | 2023-08-02 9:30AM EDT | 460.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GWW240517P00480000 | 2023-10-20 11:00AM EDT | 480.00 | 5.20 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 162.01% |
| GWW240517P00490000 | 2024-01-12 3:59PM EDT | 490.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 192.09% |
| GWW240517P00500000 | 2023-12-05 1:38PM EDT | 500.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 6 | 152.00% |
| GWW240517P00520000 | 2023-12-19 3:47PM EDT | 520.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 137.40% |
| GWW240517P00540000 | 2024-01-09 1:46PM EDT | 540.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 166.43% |
| GWW240517P00560000 | 2024-01-17 1:35PM EDT | 560.00 | 0.84 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 147.12% |
| GWW240517P00580000 | 2023-11-14 11:27AM EDT | 580.00 | 3.70 | 1.75 | 2.20 | 0.00 | - | 5 | 27 | 145.36% |
| GWW240517P00600000 | 2024-02-05 12:08PM EDT | 600.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 16 | 43 | 138.40% |
| GWW240517P00620000 | 2024-03-07 12:24PM EDT | 620.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 109.96% |
| GWW240517P00640000 | 2024-03-07 12:27PM EDT | 640.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 78.52% |
| GWW240517P00660000 | 2024-01-29 4:10PM EDT | 660.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 95.17% |
| GWW240517P00680000 | 2024-03-13 3:41PM EDT | 680.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 5 | 183 | 89.31% |
| GWW240517P00700000 | 2024-02-20 12:26PM EDT | 700.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 81.10% |
| GWW240517P00720000 | 2024-02-27 10:30AM EDT | 720.00 | 1.01 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 88.79% |
| GWW240517P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 141 | 71.07% |
| GWW240517P00750000 | 2024-04-22 11:24AM EDT | 750.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 1 | 64.36% |
| GWW240517P00760000 | 2024-02-07 11:51AM EDT | 760.00 | 2.55 | 0.20 | 1.90 | 0.00 | - | 1 | 9 | 64.53% |
| GWW240517P00780000 | 2024-04-25 10:15AM EDT | 780.00 | 1.02 | 0.00 | 0.25 | 0.00 | - | 1 | 89 | 46.63% |
| GWW240517P00790000 | 2024-04-25 10:15AM EDT | 790.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 0 | 48.27% |
| GWW240517P00800000 | 2024-04-26 1:02PM EDT | 800.00 | 0.37 | 0.10 | 0.50 | 0.00 | - | 2 | 487 | 45.24% |
| GWW240517P00810000 | 2024-04-17 2:13PM EDT | 810.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 42.24% |
| GWW240517P00820000 | 2024-05-03 9:30AM EDT | 820.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 157 | 37.92% |
| GWW240517P00830000 | 2024-04-24 10:43AM EDT | 830.00 | 1.45 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 34.33% |
| GWW240517P00840000 | 2024-04-25 12:24PM EDT | 840.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 339 | 33.28% |
| GWW240517P00850000 | 2024-05-01 12:10PM EDT | 850.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 5 | 34 | 37.87% |
| GWW240517P00860000 | 2024-05-02 2:53PM EDT | 860.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 2 | 222 | 27.76% |
| GWW240517P00870000 | 2024-05-02 10:45AM EDT | 870.00 | 1.85 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 28.88% |
| GWW240517P00880000 | 2024-05-06 9:40AM EDT | 880.00 | 0.80 | 0.10 | 1.35 | -0.32 | -28.57% | 2 | 77 | 26.18% |
| GWW240517P00890000 | 2024-05-03 12:15PM EDT | 890.00 | 1.90 | 0.60 | 1.65 | 0.00 | - | 1 | 7 | 23.86% |
| GWW240517P00900000 | 2024-05-02 10:46AM EDT | 900.00 | 7.10 | 1.15 | 2.65 | 0.00 | - | 1 | 265 | 23.23% |
| GWW240517P00910000 | 2024-05-03 2:36PM EDT | 910.00 | 4.30 | 2.25 | 3.60 | 0.00 | - | 2 | 10 | 21.36% |
| GWW240517P00920000 | 2024-05-02 11:37AM EDT | 920.00 | 12.70 | 4.00 | 6.00 | 0.00 | - | 5 | 85 | 21.37% |
| GWW240517P00930000 | 2024-05-03 3:41PM EDT | 930.00 | 10.90 | 7.40 | 8.50 | 0.00 | - | 4 | 25 | 19.93% |
| GWW240517P00940000 | 2024-05-02 10:46AM EDT | 940.00 | 27.60 | 11.90 | 13.00 | 0.00 | - | 1 | 124 | 20.00% |
| GWW240517P00950000 | 2024-05-02 10:47AM EDT | 950.00 | 34.40 | 17.30 | 19.00 | 0.00 | - | 1 | 461 | 20.53% |
| GWW240517P00960000 | 2024-04-26 12:44PM EDT | 960.00 | 35.80 | 21.60 | 30.00 | 0.00 | - | 14 | 240 | 27.84% |
| GWW240517P00970000 | 2024-04-30 3:18PM EDT | 970.00 | 52.19 | 29.20 | 37.00 | 0.00 | - | 7 | 21 | 27.58% |
| GWW240517P00980000 | 2024-05-01 9:37AM EDT | 980.00 | 56.27 | 39.40 | 46.00 | 0.00 | - | 2 | 10 | 30.06% |
| GWW240517P00990000 | 2024-04-12 1:26PM EDT | 990.00 | 48.60 | 47.50 | 56.50 | 0.00 | - | 2 | 66 | 35.27% |
| GWW240517P01000000 | 2024-04-30 1:12PM EDT | 1,000.00 | 76.60 | 58.60 | 66.00 | 0.00 | - | 2 | 17 | 38.11% |
| GWW240517P01010000 | 2024-04-19 10:06AM EDT | 1,010.00 | 74.10 | 67.50 | 76.00 | 0.00 | - | 5 | 33 | 41.88% |
| GWW240517P01020000 | 2024-04-25 10:09AM EDT | 1,020.00 | 94.75 | 77.30 | 86.00 | 0.00 | - | 1 | 29 | 45.51% |
| GWW240517P01040000 | 2024-03-27 1:52PM EDT | 1,040.00 | 50.20 | 107.20 | 115.80 | 0.00 | - | 2 | 2 | 65.56% |
| GWW240517P01050000 | 2024-04-18 1:45PM EDT | 1,050.00 | 111.03 | 106.70 | 116.00 | 0.00 | - | 3 | 4 | 55.73% |
| GWW240517P01100000 | 2024-03-19 1:37PM EDT | 1,100.00 | 105.70 | 158.00 | 167.40 | 0.00 | - | 1 | 0 | 58.64% |
| GWW240517P01160000 | 2024-04-17 3:22PM EDT | 1,160.00 | 209.90 | 216.20 | 226.00 | 0.00 | - | 6 | 1 | 62.60% |
© 2024 Yahoo. All rights reserved.