NYSE - Delayed Quote • USD
W.W. Grainger, Inc. (GWW)
At close: 4:00 PM EDT
After hours: 6:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517C00350000 | 2/8/2024 6:47 PM | 350 | 597.41 | 618.30 | 628.00 | 0.00 | 0.00% | 4 | 6 | 400.57% |
| GWW240517C00430000 | 12/22/2023 2:32 PM | 430 | 398.50 | 441.50 | 450.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GWW240517C00580000 | 10/16/2023 4:50 PM | 580 | 174.31 | 227.00 | 236.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| GWW240517C00600000 | 3/28/2024 3:55 PM | 600 | 424.51 | 325.20 | 334.00 | 0.00 | 0.00% | 27 | 28 | 73.44% |
| GWW240517C00660000 | 11/21/2023 5:48 PM | 660 | 171.70 | 177.30 | 185.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GWW240517C00680000 | 12/15/2023 4:33 PM | 680 | 161.90 | 172.20 | 179.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GWW240517C00700000 | 11/14/2023 3:26 PM | 700 | 134.71 | 138.40 | 141.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GWW240517C00720000 | 11/1/2023 7:18 PM | 720 | 78.43 | 112.40 | 114.10 | 0.00 | 0.00% | 17 | 32 | 0.00% |
| GWW240517C00740000 | 2/5/2024 4:08 PM | 740 | 215.32 | 246.30 | 255.10 | 0.00 | 0.00% | 16 | 67 | 167.73% |
| GWW240517C00760000 | 3/27/2024 6:54 PM | 760 | 255.25 | 165.40 | 175.00 | 0.00 | 0.00% | 29 | 37 | 62.51% |
| GWW240517C00780000 | 3/28/2024 6:45 PM | 780 | 241.55 | 145.50 | 154.60 | 0.00 | 0.00% | 40 | 97 | 55.21% |
| GWW240517C00800000 | 4/26/2024 5:25 PM | 800 | 130.19 | 126.00 | 134.90 | -71.28 | -35.38% | 20 | 188 | 49.87% |
| GWW240517C00820000 | 4/9/2024 2:50 PM | 820 | 172.53 | 106.00 | 114.60 | 0.00 | 0.00% | 77 | 174 | 43.02% |
| GWW240517C00840000 | 4/17/2024 6:40 PM | 840 | 113.49 | 86.00 | 94.10 | 0.00 | 0.00% | 3 | 208 | 35.82% |
| GWW240517C00860000 | 4/17/2024 2:04 PM | 860 | 101.18 | 66.90 | 74.90 | 0.00 | 0.00% | 30 | 87 | 31.30% |
| GWW240517C00870000 | 4/19/2024 3:21 PM | 870 | 75.00 | 58.40 | 65.70 | 0.00 | 0.00% | 1 | 1 | 29.53% |
| GWW240517C00880000 | 4/26/2024 5:24 PM | 880 | 54.20 | 48.30 | 54.30 | -25.40 | -31.91% | 41 | 67 | 23.86% |
| GWW240517C00900000 | 4/25/2024 1:46 PM | 900 | 38.25 | 32.50 | 39.30 | 0.00 | 0.00% | 45 | 52 | 24.10% |
| GWW240517C00910000 | 4/25/2024 5:03 PM | 910 | 48.44 | 27.90 | 29.70 | 0.00 | 0.00% | 66 | 18 | 20.53% |
| GWW240517C00920000 | 4/26/2024 6:38 PM | 920 | 20.10 | 22.00 | 22.90 | -21.40 | -51.57% | 14 | 204 | 19.75% |
| GWW240517C00930000 | 4/26/2024 3:28 PM | 930 | 17.70 | 16.50 | 17.30 | -3.60 | -16.90% | 60 | 3 | 19.40% |
| GWW240517C00940000 | 4/25/2024 5:38 PM | 940 | 27.40 | 11.80 | 12.90 | 0.00 | 0.00% | 5 | 484 | 19.39% |
| GWW240517C00950000 | 4/25/2024 7:58 PM | 950 | 19.30 | 7.60 | 9.30 | 0.00 | 0.00% | 119 | 238 | 19.32% |
| GWW240517C00960000 | 4/25/2024 7:41 PM | 960 | 15.36 | 5.40 | 6.40 | 0.00 | 0.00% | 12 | 264 | 19.11% |
| GWW240517C00970000 | 4/26/2024 3:57 PM | 970 | 4.05 | 3.60 | 4.40 | -8.35 | -67.34% | 2 | 114 | 19.18% |
| GWW240517C00980000 | 4/25/2024 7:12 PM | 980 | 2.55 | 2.40 | 3.10 | -6.45 | -71.67% | 1 | 243 | 19.56% |
| GWW240517C00990000 | 4/25/2024 6:37 PM | 990 | 6.40 | 1.40 | 2.30 | 0.00 | 0.00% | 7 | 211 | 20.26% |
| GWW240517C01000000 | 4/26/2024 7:28 PM | 1000 | 1.30 | 0.75 | 1.75 | -2.17 | -62.54% | 44 | 256 | 21.05% |
| GWW240517C01010000 | 4/26/2024 3:40 PM | 1010 | 0.90 | 0.75 | 1.45 | -2.07 | -69.70% | 4 | 18 | 22.21% |
| GWW240517C01020000 | 4/26/2024 2:31 PM | 1020 | 1.00 | 0.25 | 1.40 | -1.08 | -51.92% | 1 | 83 | 24.02% |
| GWW240517C01030000 | 4/25/2024 6:00 PM | 1030 | 1.60 | 0.20 | 1.55 | 0.00 | 0.00% | 2 | 22 | 26.53% |
| GWW240517C01040000 | 4/23/2024 6:06 PM | 1040 | 4.78 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 117 | 23.16% |
| GWW240517C01050000 | 4/24/2024 7:30 PM | 1050 | 3.40 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 24 | 30.12% |
| GWW240517C01060000 | 4/25/2024 7:12 PM | 1060 | 1.50 | 0.00 | 1.45 | 0.00 | 0.00% | 4 | 86 | 31.74% |
| GWW240517C01080000 | 4/25/2024 2:20 PM | 1080 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 15 | 35.49% |
| GWW240517C01090000 | 4/18/2024 5:11 PM | 1090 | 1.42 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 37.21% |
| GWW240517C01100000 | 4/17/2024 6:28 PM | 1100 | 1.65 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 11 | 38.90% |
| GWW240517C01110000 | 4/12/2024 3:43 PM | 1110 | 2.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 40.56% |
| GWW240517C01120000 | 3/28/2024 1:49 PM | 1120 | 7.67 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 13 | 42.20% |
| GWW240517C01140000 | 4/10/2024 3:25 PM | 1140 | 4.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 45.39% |
| GWW240517C01150000 | 4/4/2024 1:37 PM | 1150 | 3.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 46.95% |
| GWW240517C01160000 | 10/6/2023 4:32 PM | 1160 | 2.48 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 2 | 40.36% |
| GWW240517C01170000 | 4/11/2024 5:41 PM | 1170 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 49.99% |
| GWW240517C01180000 | 11/14/2023 3:36 PM | 1180 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 5 | 39.94% |
| GWW240517C01200000 | 3/21/2024 1:32 PM | 1200 | 3.00 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 57.92% |
| GWW240517C01230000 | 4/1/2024 3:44 PM | 1230 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 2 | 52.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517P00350000 | 10/9/2023 4:07 PM | 350 | 0.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 139.65% |
| GWW240517P00360000 | 10/13/2023 1:56 PM | 360 | 0.59 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 10 | 135.74% |
| GWW240517P00370000 | 2/1/2024 2:30 PM | 370 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 160.60% |
| GWW240517P00380000 | 9/21/2023 5:29 PM | 380 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 184.50% |
| GWW240517P00390000 | 10/9/2023 4:48 PM | 390 | 1.00 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 6 | 127.15% |
| GWW240517P00400000 | 10/23/2023 3:24 PM | 400 | 1.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 8 | 121.48% |
| GWW240517P00410000 | 7/27/2023 3:53 PM | 410 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 170.12% |
| GWW240517P00460000 | 8/2/2023 1:30 PM | 460 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| GWW240517P00480000 | 10/20/2023 3:00 PM | 480 | 5.20 | 0.30 | 0.75 | 0.00 | 0.00% | 2 | 2 | 112.89% |
| GWW240517P00490000 | 1/12/2024 7:59 PM | 490 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 133.94% |
| GWW240517P00500000 | 12/5/2023 5:38 PM | 500 | 0.65 | 0.25 | 0.75 | 0.00 | 0.00% | 1 | 6 | 105.86% |
| GWW240517P00520000 | 12/19/2023 7:47 PM | 520 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 7 | 95.51% |
| GWW240517P00540000 | 1/9/2024 5:46 PM | 540 | 1.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 8 | 115.75% |
| GWW240517P00560000 | 1/17/2024 5:35 PM | 560 | 0.84 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 9 | 102.17% |
| GWW240517P00580000 | 11/14/2023 3:27 PM | 580 | 3.70 | 1.75 | 2.20 | 0.00 | 0.00% | 5 | 27 | 100.83% |
| GWW240517P00600000 | 2/5/2024 4:08 PM | 600 | 1.20 | 0.00 | 4.30 | 0.00 | 0.00% | 16 | 43 | 95.87% |
| GWW240517P00620000 | 3/7/2024 4:24 PM | 620 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 54 | 75.95% |
| GWW240517P00640000 | 3/7/2024 4:27 PM | 640 | 0.49 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 20 | 54.10% |
| GWW240517P00660000 | 1/29/2024 8:10 PM | 660 | 1.95 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 54 | 65.48% |
| GWW240517P00680000 | 3/13/2024 7:41 PM | 680 | 0.15 | 0.00 | 1.65 | 0.00 | 0.00% | 5 | 183 | 61.28% |
| GWW240517P00700000 | 2/20/2024 4:26 PM | 700 | 1.66 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 55.49% |
| GWW240517P00720000 | 2/27/2024 2:30 PM | 720 | 1.01 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 29 | 60.64% |
| GWW240517P00740000 | 2/12/2024 2:30 PM | 740 | 2.40 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 141 | 54.68% |
| GWW240517P00760000 | 2/7/2024 3:51 PM | 760 | 2.55 | 0.20 | 1.90 | 0.00 | 0.00% | 1 | 9 | 48.61% |
| GWW240517P00780000 | 4/25/2024 2:15 PM | 780 | 1.02 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 89 | 44.73% |
| GWW240517P00800000 | 4/26/2024 5:02 PM | 800 | 0.37 | 0.10 | 0.65 | -1.03 | -73.57% | 2 | 487 | 31.35% |
| GWW240517P00810000 | 4/17/2024 6:13 PM | 810 | 1.70 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 10 | 33.96% |
| GWW240517P00820000 | 4/26/2024 5:02 PM | 820 | 0.70 | 0.10 | 0.45 | -1.55 | -68.89% | 1 | 157 | 25.37% |
| GWW240517P00830000 | 4/24/2024 2:43 PM | 830 | 1.45 | 0.10 | 0.60 | 0.00 | 0.00% | 1 | 8 | 24.38% |
| GWW240517P00840000 | 4/25/2024 4:24 PM | 840 | 1.15 | 0.20 | 1.50 | 0.00 | 0.00% | 2 | 339 | 26.53% |
| GWW240517P00850000 | 4/26/2024 6:31 PM | 850 | 1.02 | 0.45 | 1.95 | -0.35 | -25.55% | 1 | 35 | 25.55% |
| GWW240517P00860000 | 4/26/2024 6:31 PM | 860 | 1.57 | 0.15 | 1.70 | 0.07 | 4.67% | 1 | 224 | 22.19% |
| GWW240517P00870000 | 4/26/2024 6:31 PM | 870 | 2.50 | 1.45 | 2.40 | 0.53 | 26.90% | 1 | 9 | 21.48% |
| GWW240517P00880000 | 4/25/2024 5:17 PM | 880 | 2.67 | 2.20 | 3.30 | 0.00 | 0.00% | 1 | 74 | 20.64% |
| GWW240517P00890000 | 4/24/2024 7:12 PM | 890 | 6.50 | 4.00 | 7.50 | 0.00 | 0.00% | 7 | 7 | 24.38% |
| GWW240517P00900000 | 4/26/2024 7:55 PM | 900 | 6.20 | 5.80 | 7.20 | 0.97 | 18.55% | 2 | 251 | 20.33% |
| GWW240517P00910000 | 4/25/2024 5:21 PM | 910 | 6.80 | 8.90 | 9.90 | 0.00 | 0.00% | 2 | 10 | 19.89% |
| GWW240517P00920000 | 4/25/2024 5:51 PM | 920 | 9.80 | 12.50 | 13.50 | 0.00 | 0.00% | 9 | 80 | 19.60% |
| GWW240517P00930000 | 4/26/2024 6:12 PM | 930 | 18.40 | 17.10 | 17.90 | 6.30 | 52.07% | 8 | 12 | 19.25% |
| GWW240517P00940000 | 4/25/2024 5:21 PM | 940 | 15.87 | 22.50 | 23.50 | 0.07 | 0.44% | 1 | 124 | 19.25% |
| GWW240517P00950000 | 4/25/2024 5:21 PM | 950 | 20.20 | 28.20 | 32.10 | 0.00 | 0.00% | 33 | 457 | 21.79% |
| GWW240517P00960000 | 4/26/2024 4:44 PM | 960 | 35.80 | 33.20 | 39.50 | 10.50 | 41.50% | 14 | 240 | 22.25% |
| GWW240517P00970000 | 4/25/2024 3:12 PM | 970 | 37.74 | 41.00 | 48.70 | 0.00 | 0.00% | 7 | 15 | 24.49% |
| GWW240517P00980000 | 4/25/2024 2:03 PM | 980 | 58.05 | 50.00 | 57.70 | 0.00 | 0.00% | 5 | 10 | 26.09% |
| GWW240517P00990000 | 4/12/2024 5:26 PM | 990 | 48.60 | 58.30 | 67.00 | 0.00 | 0.00% | 2 | 66 | 27.83% |
| GWW240517P01000000 | 4/19/2024 2:06 PM | 1000 | 65.80 | 68.70 | 76.20 | 0.00 | 0.00% | 5 | 18 | 29.13% |
| GWW240517P01010000 | 4/19/2024 2:06 PM | 1010 | 74.10 | 78.00 | 85.80 | 0.00 | 0.00% | 5 | 33 | 30.91% |
| GWW240517P01020000 | 4/25/2024 2:09 PM | 1020 | 94.75 | 87.10 | 96.00 | 0.00 | 0.00% | 1 | 29 | 33.74% |
| GWW240517P01040000 | 3/27/2024 5:52 PM | 1040 | 50.20 | 107.20 | 115.80 | 0.00 | 0.00% | 2 | 2 | 37.99% |
| GWW240517P01050000 | 4/18/2024 5:45 PM | 1050 | 111.03 | 117.00 | 125.50 | 0.00 | 0.00% | 3 | 12 | 39.55% |
| GWW240517P01100000 | 3/19/2024 5:37 PM | 1100 | 105.70 | 158.00 | 167.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW240517P01160000 | 4/17/2024 7:22 PM | 1160 | 209.90 | 227.00 | 235.80 | 0.00 | 0.00% | 6 | 1 | 61.92% |
Related Tickers
FAST Fastenal Company
68.17
+0.04%
WSO Watsco, Inc.
443.21
-0.18%
POOL Pool Corporation
371.17
+0.32%
AIT Applied Industrial Technologies, Inc.
180.89
+1.09%
FERG Ferguson plc
213.33
+0.23%
MSM MSC Industrial Direct Co., Inc.
93.22
-0.01%
WCC WESCO International, Inc.
155.80
-0.95%
CNM Core & Main, Inc.
57.32
+1.00%
BXC BlueLinx Holdings Inc.
112.95
-0.56%
BECN Beacon Roofing Supply, Inc.
99.00
+1.48%