Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) 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
67,047.21 -2,325.10 (-3.35%) CMC Crypto 200
1,394.44 -47.19 (-3.27%)
W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816C00410000 | 2023-12-22 10:32AM EDT | 410.00 | 422.00 | 464.40 | 473.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00420000 | 2024-05-31 4:00PM EDT | 420.00 | 500.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GWW240816C00600000 | 2024-01-10 3:28PM EDT | 600.00 | 247.71 | 367.30 | 376.80 | 0.00 | - | - | 1 | 150.62% |
| GWW240816C00640000 | 2024-01-10 3:28PM EDT | 640.00 | 211.58 | 329.00 | 338.60 | 0.00 | - | - | 1 | 137.16% |
| GWW240816C00700000 | 2023-12-12 2:01PM EDT | 700.00 | 156.20 | 168.90 | 171.80 | 0.00 | - | - | 1 | 0.00% |
| GWW240816C00740000 | 2023-12-18 4:13PM EDT | 740.00 | 135.44 | 158.50 | 164.00 | 0.00 | - | 1 | 1 | 36.44% |
| GWW240816C00760000 | 2023-11-17 12:35PM EDT | 760.00 | 99.90 | 111.60 | 115.50 | 0.00 | - | 22 | 20 | 0.00% |
| GWW240816C00800000 | 2024-06-05 2:13PM EDT | 800.00 | 102.98 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 0.00% |
| GWW240816C00820000 | 2024-06-07 3:02PM EDT | 820.00 | 93.31 | 0.00 | 0.00 | 0.00 | - | 60 | 382 | 0.00% |
| GWW240816C00840000 | 2024-06-03 11:09AM EDT | 840.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 13 | 1,096 | 0.00% |
| GWW240816C00860000 | 2024-06-07 10:20AM EDT | 860.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240816C00880000 | 2024-06-07 3:44PM EDT | 880.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240816C00900000 | 2024-06-10 11:34AM EDT | 900.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GWW240816C00920000 | 2024-06-07 10:39AM EDT | 920.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 30 | 209 | 1.56% |
| GWW240816C00940000 | 2024-06-10 1:27PM EDT | 940.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240816C00960000 | 2024-06-06 9:41AM EDT | 960.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GWW240816C00980000 | 2024-05-14 10:08AM EDT | 980.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GWW240816C01000000 | 2024-06-07 12:29PM EDT | 1,000.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| GWW240816C01020000 | 2024-04-11 3:11PM EDT | 1,020.00 | 39.50 | 16.80 | 21.30 | 0.00 | - | 2 | 37 | 39.79% |
| GWW240816C01040000 | 2024-05-28 10:51AM EDT | 1,040.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GWW240816C01060000 | 2024-03-27 10:09AM EDT | 1,060.00 | 45.80 | 8.90 | 13.40 | 0.00 | - | 1 | 142 | 38.77% |
| GWW240816C01080000 | 2024-04-26 2:12PM EDT | 1,080.00 | 6.60 | 4.20 | 6.30 | 0.00 | - | 17 | 33 | 33.15% |
| GWW240816C01100000 | 2024-04-10 10:44AM EDT | 1,100.00 | 30.83 | 3.70 | 9.10 | 0.00 | - | - | 1 | 39.19% |
| GWW240816C01120000 | 2024-05-21 2:55PM EDT | 1,120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW240816C01140000 | 2024-02-09 10:49AM EDT | 1,140.00 | 9.60 | 11.60 | 15.70 | 0.00 | - | - | 0 | 51.47% |
| GWW240816C01180000 | 2024-04-17 10:18AM EDT | 1,180.00 | 4.42 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 41.35% |
| GWW240816C01260000 | 2024-03-11 11:24AM EDT | 1,260.00 | 2.71 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 51.19% |
| GWW240816C01280000 | 2024-03-06 10:30AM EDT | 1,280.00 | 5.10 | 3.10 | 6.10 | 0.00 | - | 1 | 1 | 52.95% |
| GWW240816C01300000 | 2024-03-26 9:30AM EDT | 1,300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GWW240816C01320000 | 2024-02-14 1:35PM EDT | 1,320.00 | 2.04 | 1.00 | 5.90 | 0.00 | - | 25 | 25 | 50.40% |
| GWW240816C01380000 | 2024-03-13 11:23AM EDT | 1,380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 47.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816P00390000 | 2024-01-10 12:44PM EDT | 390.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 97.94% |
| GWW240816P00500000 | 2023-12-05 1:47PM EDT | 500.00 | 2.35 | 1.40 | 1.90 | 0.00 | - | 3 | 3 | 68.26% |
| GWW240816P00560000 | 2023-11-22 12:12PM EDT | 560.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | - | 5 | 65.88% |
| GWW240816P00580000 | 2024-04-17 3:19PM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 56.25% |
| GWW240816P00600000 | 2024-05-13 9:30AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GWW240816P00620000 | 2024-01-18 11:28AM EDT | 620.00 | 4.00 | 0.55 | 4.20 | 0.00 | - | 5 | 1 | 54.54% |
| GWW240816P00640000 | 2023-11-07 12:10PM EDT | 640.00 | 18.50 | 10.50 | 11.30 | 0.00 | - | - | 1 | 64.12% |
| GWW240816P00660000 | 2023-11-07 3:21PM EDT | 660.00 | 22.10 | 13.10 | 13.90 | 0.00 | - | - | 30 | 63.54% |
| GWW240816P00680000 | 2024-01-02 12:03PM EDT | 680.00 | 14.10 | 1.30 | 8.70 | 0.00 | - | 1 | 5 | 51.74% |
| GWW240816P00700000 | 2024-01-25 2:45PM EDT | 700.00 | 7.60 | 0.85 | 5.50 | 0.00 | - | 1 | 12 | 42.11% |
| GWW240816P00720000 | 2024-03-27 9:53AM EDT | 720.00 | 1.20 | 0.25 | 4.30 | 0.00 | - | 1 | 7 | 36.07% |
| GWW240816P00740000 | 2023-12-22 4:09PM EDT | 740.00 | 25.60 | 14.40 | 15.40 | 0.00 | - | 2 | 17 | 47.72% |
| GWW240816P00760000 | 2024-05-21 3:49PM EDT | 760.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW240816P00780000 | 2024-02-23 3:40PM EDT | 780.00 | 7.00 | 0.90 | 7.50 | 0.00 | - | 26 | 26 | 29.99% |
| GWW240816P00800000 | 2024-06-10 1:27PM EDT | 800.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GWW240816P00820000 | 2024-06-06 1:13PM EDT | 820.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240816P00840000 | 2024-06-10 1:27PM EDT | 840.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW240816P00860000 | 2024-06-07 11:56AM EDT | 860.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 551 | 1.56% |
| GWW240816P00880000 | 2024-06-06 9:58AM EDT | 880.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GWW240816P00900000 | 2024-06-10 3:34PM EDT | 900.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| GWW240816P00920000 | 2024-06-03 11:42AM EDT | 920.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240816P00940000 | 2024-05-30 11:04AM EDT | 940.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW240816P00960000 | 2024-05-23 12:02PM EDT | 960.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW240816P00980000 | 2024-05-22 11:55AM EDT | 980.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| GWW240816P01000000 | 2024-04-09 3:41PM EDT | 1,000.00 | 50.80 | 58.90 | 65.00 | 0.00 | - | 18 | 24 | 0.00% |
| GWW240816P01020000 | 2024-04-24 3:22PM EDT | 1,020.00 | 87.00 | 60.50 | 67.30 | 0.00 | - | 2 | 5 | 0.00% |
| GWW240816P01040000 | 2024-04-02 10:06AM EDT | 1,040.00 | 71.50 | 118.40 | 125.50 | 0.00 | - | 3 | 9 | 0.00% |
| GWW240816P01340000 | 2024-02-02 10:39AM EDT | 1,340.00 | 410.10 | 354.00 | 363.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.