GWW - W.W. Grainger, Inc.

NYSE - Nasdaq Real Time 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 EDT160.00119.30105.60110.000.00-100.00%
GWW190719C001650002019-06-10 12:01AM EDT165.00139.07100.60104.500.00-200.00%
GWW190719C001850002019-06-07 11:07AM EDT185.00121.7080.5087.000.00--00.00%
GWW190719C001900002019-06-10 12:01AM EDT190.00107.2975.6079.500.00-140.00%
GWW190719C001950002019-06-10 12:01AM EDT195.00105.4270.6074.600.00-1460.00%
GWW190719C002000002019-06-07 11:07AM EDT200.00115.0065.5071.900.00-100.00%
GWW190719C002100002019-07-03 11:32AM EDT210.0057.0061.5065.500.00-122143.55%
GWW190719C002200002019-06-10 12:01AM EDT220.0084.3745.8049.600.00-220.00%
GWW190719C002300002019-05-22 11:03AM EDT230.0035.1043.0046.900.00-10136.96%
GWW190719C002400002019-06-10 12:01AM EDT240.0059.1326.4029.800.00-010.00%
GWW190719C002500002019-06-07 11:07AM EDT250.0022.0017.6022.400.00-140.00%
GWW190719C002550002019-07-11 9:43AM EDT255.006.2016.8020.600.00-4353.13%
GWW190719C002575002019-07-12 2:21PM EDT257.5012.1214.3018.200.00-4375.17%
GWW190719C002600002019-07-16 3:29PM EDT260.0013.4013.0014.20+2.40+21.82%16949.37%
GWW190719C002625002019-07-12 10:06AM EDT262.508.2010.6011.900.00-63645.51%
GWW190719C002650002019-07-12 10:10AM EDT265.006.428.609.100.00-135835.13%
GWW190719C002675002019-07-16 2:25PM EDT267.506.816.206.70+0.81+13.50%114129.40%
GWW190719C002700002019-07-16 3:34PM EDT270.004.604.204.70+0.30+6.98%2220726.69%
GWW190719C002725002019-07-16 3:17PM EDT272.503.402.903.30+0.95+38.78%11513727.14%
GWW190719C002750002019-07-16 3:30PM EDT275.001.851.652.15+0.35+23.33%1006026.95%
GWW190719C002775002019-07-16 3:26PM EDT277.501.000.751.10+0.20+25.00%583424.54%
GWW190719C002800002019-07-16 3:57PM EDT280.000.500.500.600.00-6882224.63%
GWW190719C002850002019-07-16 12:09PM EDT285.000.200.050.20-0.05-20.00%41826.61%
GWW190719C002875002019-07-16 9:45AM EDT287.500.250.000.50-2.45-90.74%-138.04%
GWW190719C002900002019-07-15 3:25PM EDT290.000.200.000.500.00-2123342.60%
GWW190719C003000002019-07-05 9:42AM EDT300.000.150.000.500.00-1015151.66%
GWW190719C003100002019-07-05 2:03PM EDT310.000.240.000.500.00-628465.72%
GWW190719C003200002019-07-01 3:17PM EDT320.000.050.000.100.00-439962.89%
GWW190719C003300002019-05-20 11:09AM EDT330.000.140.000.150.00-1512576.95%
GWW190719C003400002019-06-07 11:07AM EDT340.000.900.000.150.00-11887.50%
GWW190719C003500002019-05-29 11:22AM EDT350.000.050.000.150.00-111997.27%
GWW190719C003600002019-06-07 11:07AM EDT360.000.250.000.150.00-323106.64%
GWW190719C003700002019-06-07 11:07AM EDT370.000.100.000.150.00-210116.02%
GWW190719C003800002019-06-07 11:07AM EDT380.001.400.250.150.00-666140.43%
GWW190719C003900002019-06-07 11:07AM EDT390.000.070.500.150.00-510160.16%
GWW190719C004200002019-06-10 12:01AM EDT420.000.800.000.950.00-11197.85%
GWW190719C004400002019-06-10 12:01AM EDT440.000.300.000.950.00-99215.23%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW190719P001500002019-06-10 12:01AM EDT150.000.550.000.950.00-44282.81%
GWW190719P001600002019-06-10 12:01AM EDT160.000.900.000.950.00-21255.47%
GWW190719P001650002019-06-07 11:07AM EDT165.000.150.000.150.00-68189.45%
GWW190719P001700002019-06-10 12:01AM EDT170.003.100.000.950.00-01229.69%
GWW190719P001800002019-06-10 12:01AM EDT180.000.460.000.950.00-219205.18%
GWW190719P001850002019-06-03 9:36AM EDT185.000.150.000.600.00-418179.88%
GWW190719P001900002019-05-31 3:22PM EDT190.000.250.000.150.00-45140.63%
GWW190719P001950002019-06-26 2:29PM EDT195.000.140.000.050.00-277295116.41%
GWW190719P002000002019-07-08 11:53AM EDT200.000.290.000.050.00-2288108.59%
GWW190719P002100002019-06-12 10:49AM EDT210.000.190.002.150.00-84101162.16%
GWW190719P002200002019-06-21 12:46PM EDT220.000.100.002.150.00-1104138.57%
GWW190719P002250002019-07-09 11:11AM EDT225.000.050.002.150.00-11127.00%
GWW190719P002300002019-07-02 1:11PM EDT230.000.150.002.150.00-337115.53%
GWW190719P002400002019-07-16 3:21PM EDT240.000.050.002.10-0.17-77.27%113192.19%
GWW190719P002450002019-07-02 11:40AM EDT245.000.640.002.150.00--181.35%
GWW190719P002500002019-07-12 11:20AM EDT250.000.150.052.200.00-37970.80%
GWW190719P002550002019-07-12 11:20AM EDT255.000.440.002.250.00-31659.08%
GWW190719P002575002019-07-12 12:15PM EDT257.501.000.002.350.00-141553.88%
GWW190719P002600002019-07-16 3:04PM EDT260.000.170.050.30-0.23-57.50%3914032.13%
GWW190719P002625002019-07-12 3:40PM EDT262.501.150.150.350.00-445228.27%
GWW190719P002650002019-07-12 3:58PM EDT265.001.750.300.500.00-1310125.64%
GWW190719P002675002019-07-16 3:16PM EDT267.500.750.600.90-0.50-40.00%212624.95%
GWW190719P002700002019-07-16 3:14PM EDT270.001.201.151.40-1.20-50.00%236722.94%
GWW190719P002725002019-07-16 10:58AM EDT272.501.601.902.30-6.60-80.49%51221.95%
GWW190719P002775002019-06-28 12:47PM EDT277.5011.624.805.500.00-4422.46%
GWW190719P002800002019-07-16 10:05AM EDT280.006.376.807.40-4.50-41.40%121320.02%
GWW190719P002900002019-07-03 9:45AM EDT290.0023.3014.4018.400.00-1956.42%
GWW190719P003000002019-07-05 3:23PM EDT300.0030.4924.7028.400.00-51276.10%
GWW190719P003050002019-07-05 3:23PM EDT305.0035.5129.5033.800.00-5092.02%
GWW190719P003100002019-06-07 11:22AM EDT310.0021.0041.1044.600.00-10154.44%
GWW190719P003200002019-06-07 11:22AM EDT320.0028.7748.2052.900.00-300145.87%
GWW190719P003300002019-06-10 12:01AM EDT330.0041.7060.6064.700.00-56192.04%
GWW190719P004000002019-06-10 12:01AM EDT400.0096.11130.20134.800.00-200297.51%
GWW190719P004100002019-06-10 12:01AM EDT410.00106.14140.20144.800.00-200310.25%