GWW - W.W. Grainger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW190719C001600002019-06-10 12:01AM EDT160.00119.30105.60110.000.00-10328.22%
GWW190719C001650002019-06-10 12:01AM EDT165.00139.07100.60104.500.00-20275.59%
GWW190719C001850002019-06-07 11:07AM EDT185.00121.7080.5087.000.00--0320.41%
GWW190719C001900002019-06-10 12:01AM EDT190.00107.2975.6079.500.00-14205.08%
GWW190719C001950002019-06-10 12:01AM EDT195.00105.4270.6074.600.00-146198.24%
GWW190719C002000002019-06-07 11:07AM EDT200.00115.0065.5071.900.00-10264.94%
GWW190719C002100002019-07-03 11:32AM EDT210.0057.0057.6061.600.00-122159.08%
GWW190719C002200002019-06-10 12:01AM EDT220.0084.3745.8049.600.00-22133.89%
GWW190719C002300002019-05-22 11:03AM EDT230.0035.1043.0046.900.00-10217.68%
GWW190719C002400002019-06-10 12:01AM EDT240.0059.1326.4029.800.00-0191.06%
GWW190719C002500002019-06-07 11:07AM EDT250.0022.0017.6022.400.00-1469.73%
GWW190719C002550002019-07-11 9:43AM EDT255.006.2012.9016.700.00-4352.15%
GWW190719C002575002019-07-12 2:21PM EDT257.5012.1211.6012.900.00-4355.37%
GWW190719C002600002019-07-17 12:23PM EDT260.0011.008.9010.10-2.40-17.91%16943.19%
GWW190719C002625002019-07-12 10:06AM EDT262.508.206.608.000.00-63640.82%
GWW190719C002650002019-07-12 10:10AM EDT265.006.424.505.700.00-135834.42%
GWW190719C002675002019-07-17 9:48AM EDT267.504.823.203.80-1.99-29.22%13930.81%
GWW190719C002700002019-07-17 3:58PM EDT270.001.901.651.90-2.70-58.70%3220024.27%
GWW190719C002725002019-07-17 3:08PM EDT272.500.730.851.20-1.95-72.76%28110326.37%
GWW190719C002750002019-07-16 3:30PM EDT275.001.850.300.500.00-1006024.34%
GWW190719C002775002019-07-17 10:35AM EDT277.500.500.100.30-0.50-50.00%124226.47%
GWW190719C002800002019-07-17 3:54PM EDT280.000.100.050.10-0.40-80.00%5885525.20%
GWW190719C002850002019-07-16 12:09PM EDT285.000.200.000.250.00-41840.43%
GWW190719C002875002019-07-16 9:45AM EDT287.500.250.002.200.00--165.72%
GWW190719C002900002019-07-15 3:25PM EDT290.000.200.000.000.00-2123325.00%
GWW190719C003000002019-07-05 9:42AM EDT300.000.150.002.150.00-1015192.33%
GWW190719C003100002019-07-05 2:03PM EDT310.000.240.001.500.00-6284102.83%
GWW190719C003200002019-07-01 3:17PM EDT320.000.050.000.050.00-439972.66%
GWW190719C003300002019-05-20 11:09AM EDT330.000.140.000.150.00-1512594.92%
GWW190719C003400002019-06-07 11:07AM EDT340.000.900.000.150.00-118106.64%
GWW190719C003500002019-05-29 11:22AM EDT350.000.050.000.150.00-1119117.97%
GWW190719C003600002019-06-07 11:07AM EDT360.000.250.000.150.00-323128.91%
GWW190719C003700002019-06-07 11:07AM EDT370.000.100.000.150.00-210139.45%
GWW190719C003800002019-06-07 11:07AM EDT380.001.400.250.150.00-666168.55%
GWW190719C003900002019-06-07 11:07AM EDT390.000.070.500.150.00-510191.50%
GWW190719C004200002019-06-10 12:01AM EDT420.000.800.000.950.00-11235.16%
GWW190719C004400002019-06-10 12:01AM EDT440.000.300.000.950.00-99255.18%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW190719P001500002019-06-10 12:01AM EDT150.000.550.000.950.00-44320.12%
GWW190719P001600002019-06-10 12:01AM EDT160.000.900.000.950.00-21288.48%
GWW190719P001650002019-06-07 11:07AM EDT165.000.150.000.150.00-68213.28%
GWW190719P001700002019-06-10 12:01AM EDT170.003.100.000.950.00-01258.59%
GWW190719P001800002019-06-10 12:01AM EDT180.000.460.000.950.00-219230.27%
GWW190719P001850002019-06-03 9:36AM EDT185.000.150.000.600.00-418201.37%
GWW190719P001900002019-05-31 3:22PM EDT190.000.250.000.150.00-45156.64%
GWW190719P001950002019-06-26 2:29PM EDT195.000.140.000.050.00-277295129.69%
GWW190719P002000002019-07-08 11:53AM EDT200.000.290.000.050.00-2288120.31%
GWW190719P002100002019-06-12 10:49AM EDT210.000.190.002.150.00-84101179.44%
GWW190719P002200002019-06-21 12:46PM EDT220.000.100.000.050.00-110484.38%
GWW190719P002250002019-07-09 11:11AM EDT225.000.050.002.150.00-11138.48%
GWW190719P002300002019-07-02 1:11PM EDT230.000.150.002.150.00-337125.05%
GWW190719P002400002019-07-16 3:21PM EDT240.000.050.002.200.00-113098.93%
GWW190719P002450002019-07-02 11:40AM EDT245.000.640.002.200.00--185.45%
GWW190719P002500002019-07-12 11:20AM EDT250.000.150.052.200.00-37972.27%
GWW190719P002550002019-07-12 11:20AM EDT255.000.440.002.250.00-31658.25%
GWW190719P002575002019-07-12 12:15PM EDT257.501.000.002.300.00-141551.42%
GWW190719P002600002019-07-17 2:57PM EDT260.000.210.050.30+0.04+23.53%212628.52%
GWW190719P002625002019-07-17 3:59PM EDT262.500.450.250.65-0.70-60.87%445228.78%
GWW190719P002650002019-07-17 1:41PM EDT265.000.700.551.00-1.05-60.00%210125.98%
GWW190719P002675002019-07-16 3:16PM EDT267.500.751.151.600.00-213023.41%
GWW190719P002700002019-07-17 3:40PM EDT270.002.452.452.75+1.25+104.17%95222.72%
GWW190719P002725002019-07-17 1:03PM EDT272.504.403.604.20+2.80+175.00%61220.19%
GWW190719P002750002019-07-17 1:11PM EDT275.006.306.106.70+3.50+125.00%--27.49%
GWW190719P002775002019-06-28 12:47PM EDT277.5011.627.809.100.00-4432.47%
GWW190719P002800002019-07-16 10:05AM EDT280.006.3710.6011.400.00-121334.38%
GWW190719P002900002019-07-17 2:39PM EDT290.0022.6019.4022.30-0.70-3.00%15975.20%
GWW190719P003000002019-07-17 2:39PM EDT300.0032.6029.6031.70+2.11+6.92%151282.96%
GWW190719P003050002019-07-05 3:23PM EDT305.0035.5133.5037.300.00-50107.47%
GWW190719P003100002019-06-07 11:22AM EDT310.0021.0041.1044.600.00-10129.15%
GWW190719P003200002019-06-07 11:22AM EDT320.0028.7748.2052.900.00-300149.90%
GWW190719P003300002019-06-10 12:01AM EDT330.0041.7060.6064.700.00-56162.45%
GWW190719P004000002019-06-10 12:01AM EDT400.0096.11130.20134.800.00-200261.23%
GWW190719P004100002019-06-10 12:01AM EDT410.00106.14140.20144.800.00-200273.54%