GWW - W.W. Grainger, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW190222C001950002019-01-18 11:47PM EST195.00103.46119.10123.70+103.46-20269.14%
GWW190222C002725002019-01-24 10:14AM EST272.5018.7241.7046.40+18.72-10110.11%
GWW190222C002750002019-01-08 1:33PM EST275.0018.1039.4044.000.00-38053.71%
GWW190222C002850002019-01-25 1:13PM EST285.0010.3029.3033.50+10.30-10080.52%
GWW190222C002875002019-02-15 3:21PM EST287.5028.5127.0031.50+28.51+77.63%1181.91%
GWW190222C002900002019-01-15 3:16PM EST290.0017.9024.5028.500.00-181971.00%
GWW190222C002925002019-02-01 3:51PM EST292.506.5022.1026.40+6.50-75470.78%
GWW190222C002950002019-01-23 12:38PM EST295.0017.0019.5024.00+17.00-1466.82%
GWW190222C002975002019-02-08 11:22AM EST297.506.7017.4021.70+6.70-2163.67%
GWW190222C003000002019-02-14 11:26AM EST300.0014.3114.9019.30+14.31-1559159.33%
GWW190222C003025002019-02-13 11:55AM EST302.509.3912.7015.60+9.39-2342.31%
GWW190222C003050002019-02-15 9:58AM EST305.009.7011.8012.90+9.70+59.02%8010135.33%
GWW190222C003075002019-02-12 10:55AM EST307.506.109.1010.60+6.10-3532.24%
GWW190222C003100002019-02-15 10:15AM EST310.006.707.508.40+6.70+11.67%28229.42%
GWW190222C003125002019-02-15 1:04PM EST312.505.305.306.40+5.30+23.26%4127.28%
GWW190222C003150002019-02-15 12:54PM EST315.004.003.904.60+4.00+59.36%1225.32%
GWW190222C003175002019-02-15 3:58PM EST317.502.502.503.10+2.50+2.04%101023.79%
GWW190222C003200002019-02-15 10:29AM EST320.001.331.451.90+1.33+52.87%13422.34%
GWW190222C003225002019-02-15 2:50PM EST322.500.820.701.10+0.82+36.67%3821.60%
GWW190222C003250002019-02-13 11:57AM EST325.000.300.400.75+0.30-1622.88%
GWW190222C003275002019-02-06 1:57PM EST327.500.200.000.35+0.20-1121.73%
GWW190222C003400002019-01-24 10:18AM EST340.000.550.001.25+0.55-1152.78%
GWW190222C003700002019-01-10 10:47AM EST370.000.300.000.250.00-1286960.94%
GWW190222C003750002019-01-23 2:03PM EST375.001.340.000.25+1.34-222265.43%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWW190222P001900002019-01-10 10:45AM EST190.000.700.002.150.00-5729246.29%
GWW190222P002300002019-01-24 9:33AM EST230.000.600.002.15+0.60-123165.53%
GWW190222P002525002019-01-18 11:47PM EST252.505.200.001.25+5.20-44111.67%
GWW190222P002550002019-01-24 10:34AM EST255.002.060.001.25+2.06-11107.62%
GWW190222P002600002019-02-01 10:43AM EST260.000.350.000.60+0.35-11087.30%
GWW190222P002625002019-01-18 11:47PM EST262.508.400.001.25+8.40-5495.61%
GWW190222P002675002019-02-04 1:15PM EST267.500.600.001.25+0.60-1287.65%
GWW190222P002700002019-01-24 11:13AM EST270.005.300.000.40+5.30-202568.16%
GWW190222P002725002019-01-24 10:03AM EST272.505.400.001.25+5.40-2279.74%
GWW190222P002750002019-02-01 2:58PM EST275.002.000.000.70+2.00-1367.63%
GWW190222P002775002019-01-24 10:03AM EST277.506.900.000.45+6.90-11059.18%
GWW190222P002800002019-02-06 2:53PM EST280.000.680.000.70+0.68-3360.40%
GWW190222P002850002019-02-15 3:45PM EST285.000.050.000.35+0.05-97.85%1453.17%
GWW190222P002900002019-02-15 3:45PM EST290.000.100.000.15+0.10-97.18%1139.26%
GWW190222P002925002019-02-14 3:11PM EST292.500.200.000.15+0.20-101036.04%
GWW190222P002950002019-02-12 10:10AM EST295.000.900.000.25+0.90-4636.04%
GWW190222P002975002019-02-12 12:40PM EST297.500.650.000.20+0.65-1631.15%
GWW190222P003000002019-02-12 9:51AM EST300.001.700.000.30+1.70-2830.18%
GWW190222P003025002019-02-11 10:13AM EST302.504.700.200.40+4.70-101128.39%
GWW190222P003050002019-02-13 10:48AM EST305.002.550.300.75+2.55-1129.37%
GWW190222P003075002019-02-14 12:27PM EST307.501.550.550.85+1.55-10010125.98%
GWW190222P003100002019-02-12 10:17AM EST310.004.900.851.25+4.90-1124.90%
GWW190222P003125002019-02-15 2:48PM EST312.502.051.201.85+2.05-55.43%2524.07%
GWW190222P003150002019-02-15 10:18AM EST315.003.502.252.75+3.50-82.50%1223.74%
GWW190222P003175002019-02-15 11:55PM EST317.504.403.004.000.00-1023.93%