W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240621C00800000 | 2024-05-01 1:59PM EDT | 800.00 | 127.15 | 144.10 | 154.00 | 0.00 | - | - | 3 | 48.55% |
| GWW240621C00820000 | 2024-05-08 11:34AM EDT | 820.00 | 134.41 | 124.10 | 134.00 | 0.00 | - | 2 | 3 | 43.34% |
| GWW240621C00830000 | 2024-04-25 9:36AM EDT | 830.00 | 119.30 | 114.40 | 124.00 | 0.00 | - | - | 1 | 40.73% |
| GWW240621C00860000 | 2024-05-08 11:34AM EDT | 860.00 | 94.79 | 86.50 | 95.00 | 0.00 | - | 2 | 2 | 34.27% |
| GWW240621C00900000 | 2024-05-09 10:34AM EDT | 900.00 | 61.79 | 49.90 | 55.90 | 0.00 | - | 45 | 28 | 24.20% |
| GWW240621C00910000 | 2024-05-13 3:28PM EDT | 910.00 | 51.38 | 41.40 | 49.00 | 0.00 | - | 30 | 11 | 24.42% |
| GWW240621C00920000 | 2024-05-17 10:29AM EDT | 920.00 | 37.87 | 32.90 | 40.60 | -3.43 | -8.31% | 35 | 61 | 22.68% |
| GWW240621C00930000 | 2024-05-08 10:47AM EDT | 930.00 | 36.94 | 26.60 | 33.00 | 0.00 | - | 2 | 145 | 21.34% |
| GWW240621C00940000 | 2024-05-17 3:26PM EDT | 940.00 | 21.50 | 19.60 | 26.00 | -12.00 | -35.82% | 115 | 207 | 20.09% |
| GWW240621C00950000 | 2024-05-17 10:26AM EDT | 950.00 | 19.03 | 12.90 | 18.80 | -1.17 | -5.79% | 30 | 501 | 18.11% |
| GWW240621C00960000 | 2024-05-17 10:43AM EDT | 960.00 | 13.70 | 11.10 | 16.40 | -1.20 | -8.05% | 1 | 236 | 19.70% |
| GWW240621C00970000 | 2024-05-17 3:40PM EDT | 970.00 | 8.75 | 7.50 | 12.80 | -5.65 | -39.24% | 9 | 28 | 19.68% |
| GWW240621C00980000 | 2024-05-17 2:45PM EDT | 980.00 | 5.30 | 2.55 | 10.10 | -4.75 | -47.26% | 55 | 85 | 19.93% |
| GWW240621C00990000 | 2024-05-17 12:57PM EDT | 990.00 | 3.70 | 1.70 | 7.40 | -3.40 | -47.89% | 31 | 96 | 19.62% |
| GWW240621C01000000 | 2024-05-16 10:08AM EDT | 1,000.00 | 4.06 | 0.65 | 4.30 | 0.00 | - | 1 | 6 | 17.99% |
| GWW240621C01010000 | 2024-05-10 9:35AM EDT | 1,010.00 | 5.90 | 0.40 | 2.80 | 0.00 | - | - | 1 | 17.61% |
| GWW240621C01040000 | 2024-05-17 11:06AM EDT | 1,040.00 | 0.85 | 0.10 | 1.60 | -0.40 | -32.00% | 1 | 2 | 20.13% |
| GWW240621C01050000 | 2024-04-25 1:49PM EDT | 1,050.00 | 4.09 | 0.05 | 4.80 | 0.00 | - | - | 2 | 28.45% |
| GWW240621C01060000 | 2024-05-09 11:10AM EDT | 1,060.00 | 2.06 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 30.06% |
| GWW240621C01080000 | 2024-04-23 11:40AM EDT | 1,080.00 | 4.60 | 0.00 | 4.70 | 0.00 | - | - | 1 | 33.48% |
| GWW240621C01120000 | 2024-05-09 11:10AM EDT | 1,120.00 | 0.61 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 38.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240621P00800000 | 2024-05-07 11:15AM EDT | 800.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | - | 1 | 40.83% |
| GWW240621P00820000 | 2024-05-09 11:10AM EDT | 820.00 | 0.69 | 0.10 | 4.80 | 0.00 | - | 1 | 6 | 36.80% |
| GWW240621P00860000 | 2024-05-15 11:14AM EDT | 860.00 | 0.98 | 0.35 | 2.20 | 0.00 | - | 10 | 13 | 22.12% |
| GWW240621P00870000 | 2024-05-13 1:13PM EDT | 870.00 | 1.70 | 0.50 | 1.95 | 0.00 | - | 1 | 2 | 19.44% |
| GWW240621P00880000 | 2024-05-15 11:35AM EDT | 880.00 | 1.47 | 0.15 | 5.20 | 0.00 | - | 1 | 1 | 23.18% |
| GWW240621P00890000 | 2024-05-13 9:30AM EDT | 890.00 | 1.75 | 0.55 | 6.70 | 0.00 | - | 1 | 2 | 22.74% |
| GWW240621P00900000 | 2024-05-15 11:35AM EDT | 900.00 | 2.42 | 2.65 | 5.00 | 0.00 | - | 1 | 7 | 17.89% |
| GWW240621P00910000 | 2024-05-15 11:14AM EDT | 910.00 | 3.66 | 4.00 | 8.50 | 0.00 | - | 10 | 15 | 19.36% |
| GWW240621P00920000 | 2024-05-17 1:25PM EDT | 920.00 | 9.00 | 5.80 | 10.70 | +1.00 | +12.50% | 11 | 11 | 18.58% |
| GWW240621P00930000 | 2024-05-15 11:02AM EDT | 930.00 | 7.30 | 7.90 | 13.00 | 0.00 | - | 1 | 8 | 17.39% |
| GWW240621P00940000 | 2024-05-17 3:09PM EDT | 940.00 | 12.60 | 11.40 | 15.90 | +0.20 | +1.61% | 3 | 48 | 16.20% |
| GWW240621P00950000 | 2024-05-17 11:39AM EDT | 950.00 | 21.30 | 15.50 | 20.50 | +4.50 | +26.79% | 2 | 38 | 15.82% |
| GWW240621P00960000 | 2024-05-17 2:13PM EDT | 960.00 | 27.62 | 19.00 | 26.70 | +8.62 | +45.37% | 4 | 8 | 16.09% |
| GWW240621P00970000 | 2024-05-17 2:25PM EDT | 970.00 | 34.47 | 25.00 | 33.10 | +6.77 | +24.44% | 10 | 5 | 15.81% |
© 2024 Yahoo. All rights reserved.