Advertisement
U.S. markets open in 3 hours 15 minutes

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Delayed Price. Currency in USD
963.63+4.70 (+0.49%)
At close: 04:00PM EST
1,011.81 +48.18 (+5.00%)
After hours: 06:15PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240315C006500002024-02-02 9:37AM EST650.00271.800.000.000.00-200.00%
GWW240315C007000002024-01-31 1:28PM EST700.00203.000.000.000.00--00.00%
GWW240315C008000002024-02-07 10:32AM EST800.00155.150.000.000.00--00.00%
GWW240315C008200002024-02-07 10:32AM EST820.00135.470.000.000.00--00.00%
GWW240315C008400002024-02-05 9:35AM EST840.00120.920.000.000.00-100.00%
GWW240315C008500002024-02-14 3:25PM EST850.00103.460.000.000.00-100.00%
GWW240315C008600002024-01-30 3:46PM EST860.0072.000.000.000.00-100.00%
GWW240315C008700002024-02-08 2:08PM EST870.0082.790.000.000.00-3500.00%
GWW240315C008800002024-02-26 3:07PM EST880.0092.090.000.000.00-100.00%
GWW240315C008900002024-02-02 11:56AM EST890.0070.180.000.000.00-100.00%
GWW240315C009000002024-02-26 10:04AM EST900.0067.430.000.000.00-200.00%
GWW240315C009100002024-02-05 9:35AM EST910.0057.770.000.000.00-100.00%
GWW240315C009200002024-02-08 3:36PM EST920.0043.680.000.000.00-400.00%
GWW240315C009300002024-02-15 3:14PM EST930.0033.370.000.000.00-200.00%
GWW240315C009400002024-02-26 11:32AM EST940.0032.500.000.000.00-2000.00%
GWW240315C009500002024-02-26 10:23AM EST950.0028.100.000.000.00-100.00%
GWW240315C009600002024-02-23 11:06AM EST960.0013.300.000.000.00-2000.00%
GWW240315C009700002024-02-26 12:16PM EST970.0015.800.000.000.00-100.78%
GWW240315C009800002024-02-26 1:03PM EST980.0012.600.000.000.00-301.56%
GWW240315C009900002024-02-26 1:24PM EST990.008.550.000.000.00-103.13%
GWW240315C010000002024-02-26 11:41AM EST1,000.004.830.000.000.00-103.13%
GWW240315C010100002024-02-26 3:20PM EST1,010.004.000.000.000.00-303.13%
GWW240315C010200002024-02-22 11:46AM EST1,020.002.250.000.000.00-1006.25%
GWW240315C010300002024-02-26 10:47AM EST1,030.001.200.000.000.00-106.25%
GWW240315C010400002024-02-22 11:14AM EST1,040.001.020.000.000.00-106.25%
GWW240315C010500002024-02-23 11:16AM EST1,050.000.450.000.000.00-106.25%
GWW240315C011000002024-02-13 9:45AM EST1,100.001.200.000.000.00-1012.50%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW240315P006800002024-02-12 10:40AM EST680.000.250.000.000.00--025.00%
GWW240315P007000002024-01-22 10:49AM EST700.001.400.000.000.00--125.00%
GWW240315P007500002024-01-19 3:40PM EST750.003.800.002.700.00-3360.29%
GWW240315P007600002024-02-05 12:59PM EST760.000.200.000.000.00-3025.00%
GWW240315P007700002024-02-13 9:50AM EST770.000.220.000.000.00-13025.00%
GWW240315P007800002024-02-02 10:22AM EST780.002.460.000.000.00-5025.00%
GWW240315P007900002024-02-12 3:50PM EST790.000.200.000.000.00-22012.50%
GWW240315P008000002024-02-16 2:43PM EST800.000.790.000.000.00-2012.50%
GWW240315P008100002024-02-07 9:37AM EST810.002.480.000.000.00-1012.50%
GWW240315P008200002024-01-26 2:18PM EST820.008.500.001.500.00-181742.53%
GWW240315P008300002024-02-05 3:53PM EST830.001.090.000.000.00-2012.50%
GWW240315P008400002024-02-02 9:41AM EST840.003.270.000.000.00-27012.50%
GWW240315P008500002024-02-26 9:30AM EST850.000.660.000.000.00-1012.50%
GWW240315P008600002024-02-26 9:30AM EST860.000.850.000.000.00-1012.50%
GWW240315P008700002024-02-21 3:10PM EST870.002.320.000.000.00-60012.50%
GWW240315P008800002024-02-22 3:30PM EST880.000.900.000.000.00-106.25%
GWW240315P008900002024-02-26 9:42AM EST890.000.850.000.000.00-106.25%
GWW240315P009000002024-02-26 9:42AM EST900.001.300.000.000.00-106.25%
GWW240315P009100002024-02-21 11:26AM EST910.007.200.000.000.00-206.25%
GWW240315P009200002024-02-22 12:00PM EST920.004.200.000.000.00-1003.13%
GWW240315P009300002024-02-23 9:45AM EST930.004.600.000.000.00-103.13%
GWW240315P009400002024-02-21 1:50PM EST940.0018.500.000.000.00-203.13%
GWW240315P009500002024-02-22 3:20PM EST950.0011.700.000.000.00-101.56%
GWW240315P009600002024-02-14 2:04PM EST960.0025.900.000.000.00-100.39%
GWW240315P009700002024-02-26 12:24PM EST970.0016.300.000.000.00-200.00%
GWW240315P009800002024-02-22 1:25PM EST980.0024.220.000.000.00-500.00%
GWW240315P009900002024-02-16 12:29PM EST990.0047.550.000.000.00-1000.00%
GWW240315P010000002024-02-22 1:25PM EST1,000.0038.470.000.000.00-500.00%