GWW - W.W. Grainger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW190920C002500002019-09-17 3:26PM EDT250.0041.0340.4045.000.00-35109.47%
GWW190920C002550002019-08-29 3:10PM EDT255.0015.9035.3039.900.00--188.67%
GWW190920C002600002019-09-09 9:39AM EDT260.0021.8530.2034.700.00-17148.93%
GWW190920C002625002019-09-03 1:44PM EDT262.507.8027.7032.400.00-1366.80%
GWW190920C002650002019-09-05 10:00AM EDT265.0013.3025.2029.900.00-2261.72%
GWW190920C002675002019-09-03 1:44PM EDT267.505.2022.7027.300.00-48125.34%
GWW190920C002700002019-09-17 2:40PM EDT270.0019.5020.3024.900.00-26356.06%
GWW190920C002725002019-09-05 10:37AM EDT272.5010.2017.7022.300.00-113107.86%
GWW190920C002750002019-09-06 2:00PM EDT275.007.8015.3019.900.00-141100.66%
GWW190920C002775002019-09-18 3:08PM EDT277.5013.5413.5016.40-5.75-29.81%15474.32%
GWW190920C002800002019-09-18 3:08PM EDT280.0011.2211.9013.30+1.22+12.20%28954.44%
GWW190920C002825002019-09-18 1:35PM EDT282.509.699.2011.80-0.20-2.02%12363.70%
GWW190920C002850002019-09-18 12:06PM EDT285.007.907.608.30+1.42+21.91%11638.62%
GWW190920C002875002019-09-10 3:01PM EDT287.506.395.506.300.00-3437.55%
GWW190920C002900002019-09-17 3:10PM EDT290.003.403.504.200.00-116832.40%
GWW190920C002925002019-09-18 3:48PM EDT292.502.152.052.55-2.05-48.81%21429.64%
GWW190920C002950002019-09-18 3:59PM EDT295.001.201.001.30-0.20-14.29%32227.08%
GWW190920C002975002019-09-17 1:16PM EDT297.500.420.300.650.00-141527.05%
GWW190920C003000002019-09-17 1:16PM EDT300.000.220.000.300.00-175227.34%
GWW190920C003025002019-09-16 12:39PM EDT302.500.650.000.750.00-161643.90%
GWW190920C003050002019-09-16 11:37AM EDT305.000.70--0.00---0.00%
GWW190920C003075002019-09-16 11:25AM EDT307.500.35--0.00---0.00%
GWW190920C003100002019-09-16 1:26PM EDT310.000.090.002.150.00-11771.09%
GWW190920C003200002019-08-01 3:04PM EDT320.000.620.000.250.00-3561.33%
GWW190920C003300002019-08-09 2:24PM EDT330.000.110.000.000.00-1525.00%
GWW190920C003400002019-07-26 10:30AM EDT340.000.950.000.000.00-1150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW190920P002000002019-08-09 2:25PM EDT200.000.300.050.000.00-11182.81%
GWW190920P002100002019-08-22 2:00PM EDT210.000.210.000.150.00-1015182.03%
GWW190920P002200002019-08-19 12:08AM EDT220.000.650.002.150.00--20241.80%
GWW190920P002300002019-08-16 3:10PM EDT230.001.020.002.150.00-1222210.65%
GWW190920P002350002019-08-23 3:14PM EDT235.001.200.002.150.00-22195.31%
GWW190920P002400002019-09-03 11:19AM EDT240.000.080.002.150.00-229180.18%
GWW190920P002425002019-09-03 3:40PM EDT242.501.080.000.150.00--4109.38%
GWW190920P002475002019-09-05 10:43AM EDT247.500.400.002.150.00--7157.72%
GWW190920P002500002019-09-13 2:24PM EDT250.000.340.002.150.00-1025150.24%
GWW190920P002525002019-09-18 1:35PM EDT252.501.050.002.15+0.40+61.54%44142.82%
GWW190920P002550002019-09-18 1:35PM EDT255.001.100.000.20-0.22-16.67%1486.33%
GWW190920P002575002019-09-03 11:13AM EDT257.504.250.002.150.00-43127.98%
GWW190920P002600002019-09-13 2:24PM EDT260.000.390.002.150.00-1041120.56%
GWW190920P002625002019-09-06 2:24PM EDT262.501.000.050.300.00-11276.95%
GWW190920P002650002019-09-13 9:46AM EDT265.000.150.002.200.00-25106.35%
GWW190920P002675002019-09-10 3:21PM EDT267.500.470.000.300.00-102463.87%
GWW190920P002700002019-09-17 12:44PM EDT270.000.140.000.750.00-54669.53%
GWW190920P002725002019-09-11 12:23PM EDT272.500.490.000.750.00-2763.18%
GWW190920P002750002019-09-17 12:44PM EDT275.000.250.000.300.00-151753.91%
GWW190920P002775002019-09-13 2:44PM EDT277.500.450.000.300.00-134347.61%
GWW190920P002800002019-09-13 2:44PM EDT280.000.600.100.250.00-103839.50%
GWW190920P002825002019-09-16 11:52AM EDT282.500.550.150.350.00-656636.08%
GWW190920P002850002019-09-16 10:43AM EDT285.000.870.300.550.00-1533.55%
GWW190920P002900002019-09-18 1:23PM EDT290.001.601.101.35-1.30-44.83%536627.76%
GWW190920P002925002019-09-18 3:41PM EDT292.502.20---1.75-44.30%--0.00%
GWW190920P002950002019-09-16 3:53PM EDT295.003.003.203.800.00-6426.81%
GWW190920P002975002019-09-16 12:04AM EDT297.503.204.905.800.00--329.15%
GWW190920P003000002019-09-16 9:53AM EDT300.007.405.708.800.00-151545.19%
GWW190920P003025002019-09-16 10:53AM EDT302.507.65--0.00---0.00%
GWW190920P003050002019-09-16 10:53AM EDT305.009.70--0.00---0.00%
GWW190920P003200002019-07-29 11:27AM EDT320.0030.9844.0048.700.00--0339.97%
GWW190920P003300002019-07-29 11:27AM EDT330.0040.0554.0058.700.00--0375.73%