GWW - W.W. Grainger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW200605C002825002020-06-01 10:14AM EDT282.5028.0831.0034.900.00-30114.45%
GWW200605C002850002020-06-02 12:12PM EDT285.0029.5028.6032.400.00-22107.72%
GWW200605C002925002020-05-26 9:30AM EDT292.5010.2021.5025.100.00-1291.65%
GWW200605C002975002020-05-14 11:46AM EDT297.501.0016.2019.900.00--173.24%
GWW200605C003000002020-05-18 10:34AM EDT300.004.0013.7017.000.00-2357.52%
GWW200605C003025002020-05-26 9:38AM EDT302.505.1011.0014.600.00--153.00%
GWW200605C003050002020-06-04 9:41AM EDT305.0011.378.5012.50+0.37+3.36%12053.17%
GWW200605C003075002020-06-02 9:46AM EDT307.507.106.1010.200.00-4348.44%
GWW200605C003100002020-06-01 11:39AM EDT310.004.103.607.300.00-18734.42%
GWW200605C003150002020-06-04 11:41AM EDT315.002.351.953.10-2.26-49.02%6325.49%
GWW200605C003200002020-06-04 3:09PM EDT320.000.050.000.75-1.70-97.14%62922.27%
GWW200605C003250002020-06-04 1:48PM EDT325.000.100.000.35-0.95-90.48%163529.20%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW200605P001750002020-05-13 7:10PM EDT175.000.250.000.000.00--0100.00%
GWW200605P002100002020-05-13 7:10PM EDT210.001.350.000.000.00-1050.00%
GWW200605P002300002020-05-15 9:30AM EDT230.001.10-0.200.00--2197.07%
GWW200605P002350002020-05-15 9:30AM EDT235.001.40-0.200.00--2185.16%
GWW200605P002500002020-05-18 12:08PM EDT250.000.700.000.200.00-1011137.31%
GWW200605P002550002020-05-07 11:36AM EDT255.003.050.000.200.00--0126.95%
GWW200605P002650002020-05-12 2:54PM EDT265.004.400.000.400.00-11117.97%
GWW200605P002675002020-05-22 3:51PM EDT267.500.880.000.400.00-11112.70%
GWW200605P002875002020-05-27 12:54PM EDT287.500.650.000.900.00-2281.93%
GWW200605P002900002020-06-01 3:14PM EDT290.000.870.000.200.00-2257.62%
GWW200605P002925002020-06-02 10:57AM EDT292.500.200.000.350.00-1558.01%
GWW200605P002950002020-06-01 1:19PM EDT295.001.000.050.300.00-3852.73%
GWW200605P003000002020-06-04 11:27AM EDT300.000.180.000.35-1.40-88.61%1648.73%
GWW200605P003025002020-05-26 9:40AM EDT302.505.700.000.250.00--139.55%
GWW200605P003050002020-06-04 11:27AM EDT305.000.310.000.95-0.23-42.59%1749.39%
GWW200605P003075002020-06-02 1:11PM EDT307.501.600.000.450.00-12432.67%