NYSE - Delayed Quote • USD
W.W. Grainger, Inc. (GWW)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517C00350000 | 2/8/2024 6:47 PM | 350 | 597.41 | 618.30 | 628.00 | 0.00 | 0.00% | 4 | 6 | 338.12% |
| GWW240517C00430000 | 12/22/2023 2:32 PM | 430 | 398.50 | 441.50 | 450.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GWW240517C00580000 | 10/16/2023 4:50 PM | 580 | 174.31 | 227.00 | 236.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| GWW240517C00600000 | 3/28/2024 3:55 PM | 600 | 424.51 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| GWW240517C00660000 | 11/21/2023 5:48 PM | 660 | 171.70 | 177.30 | 185.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GWW240517C00680000 | 12/15/2023 4:33 PM | 680 | 161.90 | 172.20 | 179.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GWW240517C00700000 | 11/14/2023 3:26 PM | 700 | 134.71 | 138.40 | 141.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GWW240517C00720000 | 11/1/2023 7:18 PM | 720 | 78.43 | 112.40 | 114.10 | 0.00 | 0.00% | 17 | 32 | 0.00% |
| GWW240517C00740000 | 2/5/2024 4:08 PM | 740 | 215.32 | 246.30 | 255.10 | 0.00 | 0.00% | 16 | 67 | 145.48% |
| GWW240517C00760000 | 3/27/2024 6:54 PM | 760 | 255.25 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| GWW240517C00780000 | 3/28/2024 6:45 PM | 780 | 241.55 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| GWW240517C00800000 | 4/9/2024 4:08 PM | 800 | 201.47 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| GWW240517C00820000 | 4/9/2024 2:50 PM | 820 | 172.53 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 0.00% |
| GWW240517C00840000 | 4/17/2024 6:40 PM | 840 | 113.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GWW240517C00860000 | 4/17/2024 2:04 PM | 860 | 101.18 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| GWW240517C00870000 | 4/19/2024 3:21 PM | 870 | 75.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW240517C00880000 | 4/18/2024 2:40 PM | 880 | 79.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW240517C00900000 | 4/25/2024 1:46 PM | 900 | 38.25 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| GWW240517C00910000 | 4/25/2024 5:03 PM | 910 | 48.44 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 0.00% |
| GWW240517C00920000 | 4/19/2024 7:25 PM | 920 | 41.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW240517C00930000 | 4/25/2024 2:22 PM | 930 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW240517C00940000 | 4/25/2024 5:38 PM | 940 | 27.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GWW240517C00950000 | 4/25/2024 7:58 PM | 950 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 0.20% |
| GWW240517C00960000 | 4/25/2024 7:41 PM | 960 | 15.36 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 1.56% |
| GWW240517C00970000 | 4/25/2024 7:37 PM | 970 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 1.56% |
| GWW240517C00980000 | 4/25/2024 7:12 PM | 980 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 3.13% |
| GWW240517C00990000 | 4/25/2024 6:37 PM | 990 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 3.13% |
| GWW240517C01000000 | 4/25/2024 4:00 PM | 1000 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 6.25% |
| GWW240517C01010000 | 4/25/2024 7:48 PM | 1010 | 2.97 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| GWW240517C01020000 | 4/25/2024 5:17 PM | 1020 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| GWW240517C01030000 | 4/25/2024 6:00 PM | 1030 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| GWW240517C01040000 | 4/23/2024 6:06 PM | 1040 | 4.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| GWW240517C01050000 | 4/24/2024 7:30 PM | 1050 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| GWW240517C01060000 | 4/25/2024 7:12 PM | 1060 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| GWW240517C01080000 | 4/25/2024 2:20 PM | 1080 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517C01090000 | 4/18/2024 5:11 PM | 1090 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517C01100000 | 4/17/2024 6:28 PM | 1100 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517C01110000 | 4/12/2024 3:43 PM | 1110 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517C01120000 | 3/28/2024 1:49 PM | 1120 | 7.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517C01140000 | 4/10/2024 3:25 PM | 1140 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517C01150000 | 4/4/2024 1:37 PM | 1150 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517C01160000 | 10/6/2023 4:32 PM | 1160 | 2.48 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 2 | 37.18% |
| GWW240517C01170000 | 4/11/2024 5:41 PM | 1170 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| GWW240517C01180000 | 11/14/2023 3:36 PM | 1180 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 5 | 36.96% |
| GWW240517C01200000 | 3/21/2024 1:32 PM | 1200 | 3.00 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 54.13% |
| GWW240517C01230000 | 4/1/2024 3:44 PM | 1230 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517P00350000 | 10/9/2023 4:07 PM | 350 | 0.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 142.19% |
| GWW240517P00360000 | 10/13/2023 1:56 PM | 360 | 0.59 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 10 | 138.28% |
| GWW240517P00370000 | 2/1/2024 2:30 PM | 370 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 163.43% |
| GWW240517P00380000 | 9/21/2023 5:29 PM | 380 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 187.65% |
| GWW240517P00390000 | 10/9/2023 4:48 PM | 390 | 1.00 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 6 | 129.59% |
| GWW240517P00400000 | 10/23/2023 3:24 PM | 400 | 1.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 8 | 123.83% |
| GWW240517P00410000 | 7/27/2023 3:53 PM | 410 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 173.32% |
| GWW240517P00460000 | 8/2/2023 1:30 PM | 460 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| GWW240517P00480000 | 10/20/2023 3:00 PM | 480 | 5.20 | 0.30 | 0.75 | 0.00 | 0.00% | 2 | 2 | 115.72% |
| GWW240517P00490000 | 1/12/2024 7:59 PM | 490 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 137.18% |
| GWW240517P00500000 | 12/5/2023 5:38 PM | 500 | 0.65 | 0.25 | 0.75 | 0.00 | 0.00% | 1 | 6 | 108.69% |
| GWW240517P00520000 | 12/19/2023 7:47 PM | 520 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 7 | 98.29% |
| GWW240517P00540000 | 1/9/2024 5:46 PM | 540 | 1.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 8 | 119.07% |
| GWW240517P00560000 | 1/17/2024 5:35 PM | 560 | 0.84 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 9 | 105.37% |
| GWW240517P00580000 | 11/14/2023 3:27 PM | 580 | 3.70 | 1.75 | 2.20 | 0.00 | 0.00% | 5 | 27 | 104.18% |
| GWW240517P00600000 | 2/5/2024 4:08 PM | 600 | 1.20 | 0.00 | 4.30 | 0.00 | 0.00% | 16 | 43 | 99.28% |
| GWW240517P00620000 | 3/7/2024 4:24 PM | 620 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 54 | 79.03% |
| GWW240517P00640000 | 3/7/2024 4:27 PM | 640 | 0.49 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 20 | 56.64% |
| GWW240517P00660000 | 1/29/2024 8:10 PM | 660 | 1.95 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 54 | 68.60% |
| GWW240517P00680000 | 3/13/2024 7:41 PM | 680 | 0.15 | 0.00 | 1.65 | 0.00 | 0.00% | 5 | 183 | 64.48% |
| GWW240517P00700000 | 2/20/2024 4:26 PM | 700 | 1.66 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 58.69% |
| GWW240517P00720000 | 2/27/2024 2:30 PM | 720 | 1.01 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 29 | 64.31% |
| GWW240517P00740000 | 2/12/2024 2:30 PM | 740 | 2.40 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 141 | 51.67% |
| GWW240517P00760000 | 2/7/2024 3:51 PM | 760 | 2.55 | 0.20 | 1.90 | 0.00 | 0.00% | 1 | 9 | 52.33% |
| GWW240517P00780000 | 4/25/2024 2:15 PM | 780 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| GWW240517P00800000 | 4/25/2024 1:46 PM | 800 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| GWW240517P00810000 | 4/17/2024 6:13 PM | 810 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| GWW240517P00820000 | 4/25/2024 1:46 PM | 820 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517P00830000 | 4/24/2024 2:43 PM | 830 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| GWW240517P00840000 | 4/25/2024 4:24 PM | 840 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| GWW240517P00850000 | 4/25/2024 2:28 PM | 850 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 6.25% |
| GWW240517P00860000 | 4/25/2024 5:47 PM | 860 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| GWW240517P00870000 | 4/25/2024 5:17 PM | 870 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| GWW240517P00880000 | 4/25/2024 5:17 PM | 880 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| GWW240517P00890000 | 4/24/2024 7:12 PM | 890 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| GWW240517P00900000 | 4/25/2024 7:52 PM | 900 | 5.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| GWW240517P00910000 | 4/25/2024 5:21 PM | 910 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| GWW240517P00920000 | 4/25/2024 5:51 PM | 920 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| GWW240517P00930000 | 4/25/2024 5:21 PM | 930 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 1.56% |
| GWW240517P00940000 | 4/25/2024 5:21 PM | 940 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.78% |
| GWW240517P00950000 | 4/25/2024 5:21 PM | 950 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| GWW240517P00960000 | 4/25/2024 5:21 PM | 960 | 25.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GWW240517P00970000 | 4/25/2024 3:12 PM | 970 | 37.74 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| GWW240517P00980000 | 4/25/2024 2:03 PM | 980 | 58.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GWW240517P00990000 | 4/12/2024 5:26 PM | 990 | 48.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GWW240517P01000000 | 4/19/2024 2:06 PM | 1000 | 65.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GWW240517P01010000 | 4/19/2024 2:06 PM | 1010 | 74.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GWW240517P01020000 | 4/25/2024 2:09 PM | 1020 | 94.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW240517P01040000 | 3/27/2024 5:52 PM | 1040 | 50.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GWW240517P01050000 | 4/18/2024 5:45 PM | 1050 | 111.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GWW240517P01100000 | 3/19/2024 5:37 PM | 1100 | 105.70 | 158.00 | 167.40 | 0.00 | 0.00% | 1 | 0 | 57.07% |
| GWW240517P01160000 | 4/17/2024 7:22 PM | 1160 | 209.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
FAST Fastenal Company
68.14
+0.59%
WSO Watsco, Inc.
444.00
+0.77%
AIT Applied Industrial Technologies, Inc.
178.94
-3.84%
POOL Pool Corporation
370.00
-1.96%
FERG Ferguson plc
212.83
+1.74%
MSM MSC Industrial Direct Co., Inc.
93.23
-0.20%
WCC WESCO International, Inc.
157.30
-1.43%
BXC BlueLinx Holdings Inc.
113.59
+1.14%
CNM Core & Main, Inc.
56.75
+1.05%
GIC Global Industrial Company
40.45
-1.25%