Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,399.78 -298.03 (-0.43%) CMC Crypto 200
1,444.00 -2.67 (-0.18%)
W.W. Grainger, Inc. (GWW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240621C00800000 | 2024-05-01 1:59PM EDT | 800.00 | 127.15 | 119.50 | 129.00 | 0.00 | - | - | 3 | 105.03% |
| GWW240621C00820000 | 2024-05-08 11:34AM EDT | 820.00 | 134.41 | 70.10 | 79.00 | 0.00 | - | 2 | 3 | 34.50% |
| GWW240621C00830000 | 2024-04-25 9:36AM EDT | 830.00 | 119.30 | 135.20 | 144.00 | 0.00 | - | - | 1 | 164.81% |
| GWW240621C00840000 | 2024-06-04 10:10AM EDT | 840.00 | 50.90 | 54.10 | 62.70 | 0.00 | - | 2 | 2 | 38.24% |
| GWW240621C00860000 | 2024-05-08 11:34AM EDT | 860.00 | 94.79 | 33.70 | 41.00 | 0.00 | - | 2 | 2 | 25.13% |
| GWW240621C00870000 | 2024-06-05 9:30AM EDT | 870.00 | 24.10 | 26.60 | 32.50 | 0.00 | - | 1 | 0 | 23.76% |
| GWW240621C00880000 | 2024-06-03 11:35AM EDT | 880.00 | 24.00 | 20.20 | 24.30 | 0.00 | - | 1 | 1 | 21.88% |
| GWW240621C00890000 | 2024-06-10 11:05AM EDT | 890.00 | 16.50 | 13.40 | 18.70 | -1.60 | -8.84% | 49 | 148 | 22.94% |
| GWW240621C00900000 | 2024-06-10 3:07PM EDT | 900.00 | 9.70 | 8.80 | 10.00 | +0.70 | +7.78% | 11 | 34 | 17.46% |
| GWW240621C00910000 | 2024-06-10 9:30AM EDT | 910.00 | 5.00 | 4.90 | 6.20 | -1.00 | -16.67% | 1 | 114 | 17.57% |
| GWW240621C00920000 | 2024-06-10 9:49AM EDT | 920.00 | 3.70 | 2.30 | 3.90 | -1.30 | -26.00% | 1 | 53 | 18.28% |
| GWW240621C00930000 | 2024-06-10 10:13AM EDT | 930.00 | 2.40 | 0.55 | 2.15 | -0.09 | -3.61% | 1 | 66 | 18.29% |
| GWW240621C00940000 | 2024-06-10 2:02PM EDT | 940.00 | 0.85 | 0.10 | 1.25 | -0.25 | -22.73% | 5 | 271 | 18.87% |
| GWW240621C00950000 | 2024-06-07 1:33PM EDT | 950.00 | 0.49 | 0.00 | 0.65 | -0.79 | -61.72% | 14 | 214 | 19.06% |
| GWW240621C00960000 | 2024-06-07 3:56PM EDT | 960.00 | 0.75 | 0.10 | 0.40 | 0.00 | - | 3 | 153 | 19.95% |
| GWW240621C00970000 | 2024-06-03 9:55AM EDT | 970.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 1 | 32 | 37.62% |
| GWW240621C00980000 | 2024-06-07 9:46AM EDT | 980.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 20 | 143 | 25.78% |
| GWW240621C00990000 | 2024-06-06 1:10PM EDT | 990.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 1 | 56 | 44.21% |
| GWW240621C01000000 | 2024-05-29 9:38AM EDT | 1,000.00 | 1.90 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 27.54% |
| GWW240621C01010000 | 2024-05-10 9:35AM EDT | 1,010.00 | 5.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 40.09% |
| GWW240621C01020000 | 2024-05-29 9:52AM EDT | 1,020.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 42.69% |
| GWW240621C01030000 | 2024-05-20 1:01PM EDT | 1,030.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 10 | 45.23% |
| GWW240621C01040000 | 2024-05-29 9:32AM EDT | 1,040.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 47.72% |
| GWW240621C01050000 | 2024-04-25 1:49PM EDT | 1,050.00 | 4.09 | 0.10 | 4.60 | 0.00 | - | - | 2 | 54.90% |
| GWW240621C01060000 | 2024-05-09 11:10AM EDT | 1,060.00 | 2.06 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 52.54% |
| GWW240621C01080000 | 2024-04-23 11:40AM EDT | 1,080.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GWW240621C01120000 | 2024-05-09 11:10AM EDT | 1,120.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 59.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240621P00800000 | 2024-05-07 11:15AM EDT | 800.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | - | 1 | 53.24% |
| GWW240621P00810000 | 2024-05-30 3:57PM EDT | 810.00 | 0.97 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 36.55% |
| GWW240621P00820000 | 2024-06-04 12:11PM EDT | 820.00 | 1.12 | 0.15 | 0.95 | 0.00 | - | 1 | 8 | 29.98% |
| GWW240621P00830000 | 2024-05-29 9:30AM EDT | 830.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | - | 1 | 34.11% |
| GWW240621P00840000 | 2024-06-07 12:13PM EDT | 840.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | 2 | 9 | 36.43% |
| GWW240621P00850000 | 2024-06-03 1:11PM EDT | 850.00 | 4.25 | 0.35 | 2.55 | 0.00 | - | 2 | 2 | 25.92% |
| GWW240621P00860000 | 2024-06-06 2:08PM EDT | 860.00 | 1.90 | 0.80 | 2.05 | -4.35 | -69.60% | 1 | 16 | 20.43% |
| GWW240621P00870000 | 2024-06-10 11:09AM EDT | 870.00 | 3.15 | 0.85 | 6.20 | -5.95 | -65.38% | 7 | 7 | 25.53% |
| GWW240621P00880000 | 2024-06-10 3:10PM EDT | 880.00 | 4.60 | 3.20 | 6.80 | -1.05 | -18.58% | 7 | 99 | 21.34% |
| GWW240621P00890000 | 2024-06-03 3:50PM EDT | 890.00 | 15.54 | 6.00 | 10.40 | 0.00 | - | 2 | 7 | 21.19% |
| GWW240621P00900000 | 2024-06-07 12:49PM EDT | 900.00 | 10.70 | 11.20 | 12.60 | -1.90 | -15.08% | 1 | 16 | 17.14% |
| GWW240621P00910000 | 2024-06-07 2:27PM EDT | 910.00 | 19.80 | 16.60 | 22.40 | 0.00 | - | 13 | 32 | 23.17% |
| GWW240621P00920000 | 2024-06-07 2:29PM EDT | 920.00 | 26.34 | 23.30 | 28.10 | 0.00 | - | 1 | 23 | 21.00% |
| GWW240621P00930000 | 2024-06-05 12:29PM EDT | 930.00 | 36.50 | 31.00 | 38.60 | 0.00 | - | 2 | 5 | 26.52% |
| GWW240621P00940000 | 2024-06-07 9:59AM EDT | 940.00 | 56.95 | 39.20 | 46.90 | 0.00 | - | 5 | 13 | 26.98% |
| GWW240621P00950000 | 2024-06-06 2:57PM EDT | 950.00 | 63.80 | 49.30 | 57.60 | 0.00 | - | 95 | 28 | 32.50% |
| GWW240621P00960000 | 2024-06-06 2:20PM EDT | 960.00 | 87.00 | 60.40 | 67.80 | 0.00 | - | 12 | 1 | 36.73% |
| GWW240621P00970000 | 2024-05-22 2:28PM EDT | 970.00 | 20.00 | 69.00 | 77.60 | 0.00 | - | 1 | 0 | 39.80% |
© 2024 Yahoo. All rights reserved.