Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.65 +55.97 (+1.07%) Dow
39,850.13 +292.02 (+0.74%) Nasdaq
16,741.12 +229.94 (+1.39%) Bitcoin USD
65,643.73 +4,235.25 (+6.90%) CMC Crypto 200
1,386.56 +118.61 (+9.36%)
W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517C00350000 | 2024-05-09 1:44PM EDT | 350.00 | 605.50 | 598.10 | 607.60 | 0.00 | - | 4 | 0 | 479.69% |
| GWW240517C00430000 | 2023-12-22 10:32AM EDT | 430.00 | 398.50 | 441.50 | 450.00 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00580000 | 2023-10-16 12:50PM EDT | 580.00 | 174.31 | 227.00 | 236.50 | 0.00 | - | - | 1 | 0.00% |
| GWW240517C00600000 | 2024-05-09 1:58PM EDT | 600.00 | 355.10 | 349.00 | 357.20 | 0.00 | - | 27 | 0 | 245.07% |
| GWW240517C00660000 | 2023-11-21 1:48PM EDT | 660.00 | 171.70 | 177.30 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW240517C00680000 | 2023-12-15 12:33PM EDT | 680.00 | 161.90 | 172.20 | 179.90 | 0.00 | - | 2 | 2 | 0.00% |
| GWW240517C00700000 | 2023-11-14 11:26AM EDT | 700.00 | 134.71 | 138.40 | 141.70 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240517C00720000 | 2024-05-09 1:58PM EDT | 720.00 | 235.00 | 229.20 | 238.00 | 0.00 | - | 17 | 0 | 167.99% |
| GWW240517C00740000 | 2024-05-15 10:29AM EDT | 740.00 | 214.00 | 209.00 | 216.80 | -8.20 | -3.69% | 1 | 1 | 140.19% |
| GWW240517C00760000 | 2024-05-09 1:58PM EDT | 760.00 | 195.20 | 189.20 | 198.00 | 0.00 | - | 29 | 0 | 140.14% |
| GWW240517C00780000 | 2024-05-09 3:18PM EDT | 780.00 | 173.70 | 168.50 | 177.40 | 0.00 | - | 40 | 0 | 115.67% |
| GWW240517C00800000 | 2024-05-09 3:18PM EDT | 800.00 | 158.80 | 148.50 | 156.90 | 0.00 | - | 3 | 0 | 98.27% |
| GWW240517C00820000 | 2024-05-09 3:18PM EDT | 820.00 | 141.10 | 131.00 | 137.40 | 0.00 | - | 3 | 0 | 106.49% |
| GWW240517C00840000 | 2024-05-09 3:18PM EDT | 840.00 | 119.80 | 111.10 | 118.00 | 0.00 | - | 3 | 25 | 95.78% |
| GWW240517C00860000 | 2024-05-09 3:18PM EDT | 860.00 | 93.80 | 89.80 | 96.80 | 0.00 | - | 30 | 0 | 70.19% |
| GWW240517C00870000 | 2024-04-19 11:21AM EDT | 870.00 | 75.00 | 80.30 | 88.00 | 0.00 | - | 1 | 0 | 71.36% |
| GWW240517C00880000 | 2024-05-09 1:58PM EDT | 880.00 | 75.10 | 71.30 | 77.90 | 0.00 | - | 41 | 0 | 67.59% |
| GWW240517C00900000 | 2024-05-09 1:58PM EDT | 900.00 | 55.10 | 50.50 | 57.50 | 0.00 | - | 1 | 0 | 67.67% |
| GWW240517C00910000 | 2024-05-02 11:24AM EDT | 910.00 | 23.00 | 41.30 | 46.10 | 0.00 | - | 2 | 0 | 52.83% |
| GWW240517C00920000 | 2024-05-06 2:52PM EDT | 920.00 | 25.80 | 32.10 | 36.20 | 0.00 | - | 27 | 0 | 44.79% |
| GWW240517C00930000 | 2024-05-08 10:47AM EDT | 930.00 | 23.37 | 21.00 | 26.50 | 0.00 | - | 2 | 62 | 37.02% |
| GWW240517C00940000 | 2024-05-14 9:31AM EDT | 940.00 | 14.60 | 13.20 | 17.40 | 0.00 | - | 1 | 435 | 30.24% |
| GWW240517C00950000 | 2024-05-15 2:59PM EDT | 950.00 | 7.50 | 5.90 | 8.50 | +2.72 | +56.90% | 57 | 178 | 21.76% |
| GWW240517C00960000 | 2024-05-15 10:25AM EDT | 960.00 | 3.60 | 2.05 | 3.30 | +1.46 | +68.22% | 1 | 242 | 18.95% |
| GWW240517C00970000 | 2024-05-13 2:51PM EDT | 970.00 | 2.00 | 0.15 | 1.25 | 0.00 | - | 1 | 100 | 19.47% |
| GWW240517C00980000 | 2024-05-14 10:46AM EDT | 980.00 | 0.74 | 0.15 | 0.90 | 0.00 | - | 12 | 129 | 24.09% |
| GWW240517C00990000 | 2024-05-03 10:41AM EDT | 990.00 | 2.55 | 0.05 | 1.50 | 0.00 | - | 1 | 104 | 34.34% |
| GWW240517C01000000 | 2024-05-03 12:07PM EDT | 1,000.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 257 | 40.55% |
| GWW240517C01010000 | 2024-05-13 10:08AM EDT | 1,010.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 40 | 38.72% |
| GWW240517C01020000 | 2024-04-26 10:31AM EDT | 1,020.00 | 1.00 | 0.15 | 0.30 | 0.00 | - | 1 | 82 | 38.31% |
| GWW240517C01030000 | 2024-05-10 11:22AM EDT | 1,030.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 23 | 50.05% |
| GWW240517C01040000 | 2024-05-06 9:42AM EDT | 1,040.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 1 | 116 | 54.93% |
| GWW240517C01050000 | 2024-05-14 11:08AM EDT | 1,050.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 59.69% |
| GWW240517C01060000 | 2024-05-13 9:35AM EDT | 1,060.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 86 | 64.36% |
| GWW240517C01070000 | 2024-04-24 3:25PM EDT | 1,070.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 3 | 68.90% |
| GWW240517C01080000 | 2024-04-25 10:20AM EDT | 1,080.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 73.36% |
| GWW240517C01090000 | 2024-05-06 9:42AM EDT | 1,090.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 77.73% |
| GWW240517C01100000 | 2024-04-17 2:28PM EDT | 1,100.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 82.03% |
| GWW240517C01110000 | 2024-04-12 11:43AM EDT | 1,110.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 104.49% |
| GWW240517C01120000 | 2024-03-28 9:49AM EDT | 1,120.00 | 7.67 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 90.38% |
| GWW240517C01140000 | 2024-04-10 11:25AM EDT | 1,140.00 | 4.20 | 0.00 | 2.80 | 0.00 | - | 1 | 19 | 109.28% |
| GWW240517C01150000 | 2024-04-04 9:37AM EDT | 1,150.00 | 3.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 106.32% |
| GWW240517C01160000 | 2023-10-06 12:32PM EDT | 1,160.00 | 2.48 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 90.33% |
| GWW240517C01170000 | 2024-04-11 1:41PM EDT | 1,170.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 1 | 120.29% |
| GWW240517C01180000 | 2023-11-14 11:36AM EDT | 1,180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 90.82% |
| GWW240517C01200000 | 2024-03-21 9:32AM EDT | 1,200.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 144.34% |
| GWW240517C01230000 | 2024-04-01 11:44AM EDT | 1,230.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 156.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240517P00350000 | 2023-10-09 12:07PM EDT | 350.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 386.33% |
| GWW240517P00360000 | 2023-10-13 9:56AM EDT | 360.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 375.78% |
| GWW240517P00370000 | 2024-02-01 10:30AM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 444.14% |
| GWW240517P00380000 | 2023-09-21 1:29PM EDT | 380.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 510.06% |
| GWW240517P00390000 | 2023-10-09 12:48PM EDT | 390.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 352.34% |
| GWW240517P00400000 | 2023-10-23 11:24AM EDT | 400.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 337.11% |
| GWW240517P00410000 | 2023-07-27 11:53AM EDT | 410.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 471.19% |
| GWW240517P00460000 | 2023-08-02 9:30AM EDT | 460.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| GWW240517P00480000 | 2023-10-20 11:00AM EDT | 480.00 | 5.20 | 0.30 | 0.75 | 0.00 | - | 2 | 2 | 315.04% |
| GWW240517P00490000 | 2024-01-12 3:59PM EDT | 490.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 373.44% |
| GWW240517P00500000 | 2023-12-05 1:38PM EDT | 500.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 6 | 295.90% |
| GWW240517P00520000 | 2023-12-19 3:47PM EDT | 520.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 267.77% |
| GWW240517P00540000 | 2024-01-09 1:46PM EDT | 540.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 324.41% |
| GWW240517P00560000 | 2024-01-17 1:35PM EDT | 560.00 | 0.84 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 287.26% |
| GWW240517P00580000 | 2023-11-14 11:27AM EDT | 580.00 | 3.70 | 1.75 | 2.20 | 0.00 | - | 5 | 27 | 284.08% |
| GWW240517P00600000 | 2024-02-05 12:08PM EDT | 600.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 16 | 43 | 270.85% |
| GWW240517P00620000 | 2024-03-07 12:24PM EDT | 620.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 215.82% |
| GWW240517P00640000 | 2024-03-07 12:27PM EDT | 640.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 154.69% |
| GWW240517P00660000 | 2024-01-29 4:10PM EDT | 660.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 2 | 54 | 187.65% |
| GWW240517P00680000 | 2024-03-13 3:41PM EDT | 680.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 5 | 183 | 176.51% |
| GWW240517P00700000 | 2024-02-20 12:26PM EDT | 700.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 160.84% |
| GWW240517P00720000 | 2024-02-27 10:30AM EDT | 720.00 | 1.01 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 176.29% |
| GWW240517P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 141 | 141.92% |
| GWW240517P00750000 | 2024-04-22 11:24AM EDT | 750.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 1 | 128.86% |
| GWW240517P00760000 | 2024-02-07 11:51AM EDT | 760.00 | 2.55 | 0.20 | 1.90 | 0.00 | - | 1 | 9 | 129.47% |
| GWW240517P00780000 | 2024-04-25 10:15AM EDT | 780.00 | 1.02 | 0.00 | 2.80 | 0.00 | - | 1 | 89 | 122.73% |
| GWW240517P00790000 | 2024-04-25 10:15AM EDT | 790.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 0 | 104.30% |
| GWW240517P00800000 | 2024-05-07 11:06AM EDT | 800.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 487 | 98.29% |
| GWW240517P00810000 | 2024-05-07 10:17AM EDT | 810.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 92.29% |
| GWW240517P00820000 | 2024-05-03 9:30AM EDT | 820.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 157 | 63.38% |
| GWW240517P00830000 | 2024-04-24 10:43AM EDT | 830.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 80.37% |
| GWW240517P00840000 | 2024-04-25 12:24PM EDT | 840.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 2 | 339 | 74.41% |
| GWW240517P00850000 | 2024-05-01 12:10PM EDT | 850.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 51.17% |
| GWW240517P00860000 | 2024-05-09 3:52PM EDT | 860.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 2 | 221 | 62.57% |
| GWW240517P00870000 | 2024-05-09 3:52PM EDT | 870.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 56.64% |
| GWW240517P00880000 | 2024-05-09 11:04AM EDT | 880.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 37.01% |
| GWW240517P00890000 | 2024-05-03 12:15PM EDT | 890.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 52.03% |
| GWW240517P00900000 | 2024-05-15 12:12PM EDT | 900.00 | 0.19 | 0.00 | 0.35 | -0.11 | -36.67% | 206 | 267 | 33.40% |
| GWW240517P00910000 | 2024-05-08 12:51PM EDT | 910.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 38.45% |
| GWW240517P00920000 | 2024-05-15 11:10AM EDT | 920.00 | 0.16 | 0.00 | 0.30 | -0.69 | -81.18% | 1 | 88 | 21.58% |
| GWW240517P00930000 | 2024-05-15 11:10AM EDT | 930.00 | 0.43 | 0.20 | 0.95 | -1.33 | -75.57% | 1 | 27 | 20.97% |
| GWW240517P00940000 | 2024-05-14 12:08PM EDT | 940.00 | 3.40 | 0.75 | 2.10 | 0.00 | - | 1 | 124 | 18.62% |
| GWW240517P00950000 | 2024-05-15 12:12PM EDT | 950.00 | 2.29 | 2.75 | 6.60 | -4.91 | -68.19% | 206 | 404 | 21.91% |
| GWW240517P00960000 | 2024-04-26 12:44PM EDT | 960.00 | 35.80 | 7.40 | 12.90 | 0.00 | - | 14 | 240 | 23.89% |
| GWW240517P00970000 | 2024-05-15 12:11PM EDT | 970.00 | 13.35 | 14.80 | 19.80 | -38.84 | -74.42% | 3 | 21 | 21.86% |
| GWW240517P00980000 | 2024-05-01 9:37AM EDT | 980.00 | 56.27 | 22.70 | 28.30 | 0.00 | - | 2 | 10 | 18.19% |
| GWW240517P00990000 | 2024-05-15 10:10AM EDT | 990.00 | 32.37 | 32.30 | 38.60 | -16.23 | -33.40% | 1 | 66 | 27.00% |
| GWW240517P01000000 | 2024-04-30 1:12PM EDT | 1,000.00 | 76.60 | 43.00 | 49.90 | 0.00 | - | 2 | 8 | 42.87% |
| GWW240517P01010000 | 2024-05-13 9:54AM EDT | 1,010.00 | 52.68 | 52.30 | 59.10 | 0.00 | - | 11 | 13 | 42.80% |
| GWW240517P01020000 | 2024-05-13 9:54AM EDT | 1,020.00 | 62.72 | 63.40 | 70.10 | 0.00 | - | 8 | 9 | 56.35% |
| GWW240517P01040000 | 2024-03-27 1:52PM EDT | 1,040.00 | 50.20 | 107.20 | 115.80 | 0.00 | - | 2 | 2 | 158.41% |
| GWW240517P01050000 | 2024-04-18 1:45PM EDT | 1,050.00 | 111.03 | 93.10 | 100.10 | 0.00 | - | 3 | 0 | 73.23% |
| GWW240517P01100000 | 2024-03-19 1:37PM EDT | 1,100.00 | 105.70 | 158.00 | 167.40 | 0.00 | - | 1 | 0 | 169.62% |
| GWW240517P01160000 | 2024-05-10 3:56PM EDT | 1,160.00 | 201.23 | 203.50 | 212.50 | 0.00 | - | 6 | 1 | 148.51% |
| GWW240517P01170000 | 2024-05-10 3:56PM EDT | 1,170.00 | 211.26 | 212.90 | 221.50 | 0.00 | - | - | 0 | 144.90% |
© 2024 Yahoo. All rights reserved.