U.S. markets closed

W.W. Grainger, Inc. (GWW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
459.20-0.35 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW210618C004000002021-04-19 12:03AM EDT400.0022.300.000.000.00--00.00%
GWW210618C004100002021-05-04 10:28AM EDT410.0041.2047.3053.400.00-1067.31%
GWW210618C004200002021-05-21 3:11PM EDT420.0039.5036.0043.400.00-42483.46%
GWW210618C004300002021-04-29 1:15PM EDT430.0015.2031.5036.400.00--172.57%
GWW210618C004400002021-05-11 3:32PM EDT440.0029.2518.0023.900.00-1056.80%
GWW210618C004500002021-05-27 3:56PM EDT450.0015.109.6011.800.00-32028.89%
GWW210618C004600002021-06-11 3:52PM EDT460.003.403.504.90-4.80-58.54%16024.65%
GWW210618C004700002021-06-08 10:22AM EDT470.002.380.753.000.00-15232.90%
GWW210618C004800002021-06-03 1:48PM EDT480.001.050.003.500.00-1949.63%
GWW210618C004900002021-06-01 12:25PM EDT490.004.340.002.30+3.79+689.09%63753.46%
GWW210618C005000002021-06-02 11:51AM EDT500.000.300.004.300.00-669262.79%
GWW210618C005100002021-05-21 10:22AM EDT510.004.280.004.30+3.48+435.00%5672.63%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW210618P003200002021-04-23 9:33AM EDT320.000.500.004.300.00-11195.80%
GWW210618P003500002021-05-24 11:06AM EDT350.002.170.004.300.00-11155.15%
GWW210618P003600002021-05-24 11:06AM EDT360.002.220.001.500.00-17114.65%
GWW210618P003700002021-05-03 10:33AM EDT370.001.710.050.600.00-3590.14%
GWW210618P003800002021-05-04 9:46AM EDT380.000.600.001.500.00-2492.92%
GWW210618P003900002021-05-03 10:33AM EDT390.002.730.000.000.00-3425.00%
GWW210618P004000002021-05-25 12:14PM EDT400.004.410.004.50+3.97+902.27%51092.77%
GWW210618P004100002021-05-26 11:12AM EDT410.001.120.002.250.00-56866.97%
GWW210618P004200002021-05-26 10:08AM EDT420.004.460.001.40+3.31+287.83%52458.96%
GWW210618P004300002021-06-03 1:48PM EDT430.001.330.003.600.00-11350.85%
GWW210618P004400002021-06-09 2:45PM EDT440.001.270.002.150.00-31740.60%
GWW210618P004500002021-06-04 3:10PM EDT450.002.070.752.150.00-22426.32%
GWW210618P004600002021-06-09 2:45PM EDT460.005.954.405.800.00-32125.12%
GWW210618P004700002021-05-20 12:04PM EDT470.0020.209.0013.800.00--532.91%
GWW210618P004800002021-05-28 2:15PM EDT480.0020.0017.8025.300.00-1555.55%