Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,770.28 -563.70 (-0.82%) CMC Crypto 200
1,459.28 -25.41 (-1.71%)
W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018C00700000 | 2024-05-17 3:42PM EDT | 700.00 | 256.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GWW241018C00720000 | 2024-05-07 2:22PM EDT | 720.00 | 243.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GWW241018C00800000 | 2024-03-25 10:32AM EDT | 800.00 | 238.86 | 178.30 | 186.00 | 0.00 | - | 40 | 65 | 47.08% |
| GWW241018C00820000 | 2024-05-07 11:39AM EDT | 820.00 | 149.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GWW241018C00830000 | 2024-05-13 1:08PM EDT | 830.00 | 139.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW241018C00840000 | 2024-05-09 3:50PM EDT | 840.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GWW241018C00850000 | 2024-05-09 10:58AM EDT | 850.00 | 129.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GWW241018C00860000 | 2024-05-16 2:57PM EDT | 860.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GWW241018C00870000 | 2024-05-17 10:29AM EDT | 870.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GWW241018C00880000 | 2024-05-22 10:41AM EDT | 880.00 | 114.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GWW241018C00890000 | 2024-05-22 10:42AM EDT | 890.00 | 106.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GWW241018C00900000 | 2024-04-12 2:35PM EDT | 900.00 | 114.20 | 91.00 | 99.40 | 0.00 | - | 40 | 40 | 34.16% |
| GWW241018C00920000 | 2024-05-24 11:49AM EDT | 920.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW241018C00930000 | 2024-04-26 11:56AM EDT | 930.00 | 64.19 | 74.60 | 80.40 | 0.00 | - | 1 | 1 | 32.51% |
| GWW241018C00940000 | 2024-04-12 10:07AM EDT | 940.00 | 87.80 | 64.70 | 71.80 | 0.00 | - | 1 | 1 | 30.83% |
| GWW241018C00950000 | 2024-05-02 11:34AM EDT | 950.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GWW241018C00960000 | 2024-05-24 10:59AM EDT | 960.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GWW241018C00970000 | 2024-05-28 11:30AM EDT | 970.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GWW241018C00980000 | 2024-04-29 10:10AM EDT | 980.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GWW241018C00990000 | 2024-05-16 1:48PM EDT | 990.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GWW241018C01000000 | 2024-05-10 3:08PM EDT | 1,000.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GWW241018C01010000 | 2024-04-11 10:10AM EDT | 1,010.00 | 56.40 | 31.90 | 36.20 | 0.00 | - | - | 1 | 27.01% |
| GWW241018C01020000 | 2024-04-11 11:39AM EDT | 1,020.00 | 58.70 | 28.70 | 33.00 | 0.00 | - | 1 | 2 | 26.89% |
| GWW241018C01030000 | 2024-02-28 12:40PM EDT | 1,030.00 | 54.90 | 71.60 | 79.00 | 0.00 | - | - | 1 | 48.60% |
| GWW241018C01050000 | 2024-04-24 10:30AM EDT | 1,050.00 | 33.95 | 17.70 | 22.30 | 0.00 | - | 3 | 2 | 25.32% |
| GWW241018C01070000 | 2024-03-28 1:29PM EDT | 1,070.00 | 56.90 | 13.50 | 18.80 | 0.00 | - | 1 | 1 | 25.60% |
| GWW241018C01100000 | 2024-04-15 1:54PM EDT | 1,100.00 | 23.30 | 8.20 | 11.80 | 0.00 | - | - | 1 | 24.22% |
| GWW241018C01120000 | 2024-04-15 1:57PM EDT | 1,120.00 | 18.70 | 5.60 | 9.00 | 0.00 | - | 5 | 5 | 23.90% |
| GWW241018C01140000 | 2024-03-28 10:44AM EDT | 1,140.00 | 33.88 | 3.50 | 8.00 | 0.00 | - | 1 | 1 | 24.69% |
| GWW241018C01180000 | 2024-04-15 1:56PM EDT | 1,180.00 | 11.50 | 1.10 | 6.00 | 0.00 | - | - | 1 | 25.76% |
| GWW241018C01200000 | 2024-04-18 9:30AM EDT | 1,200.00 | 7.30 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 26.02% |
| GWW241018C01220000 | 2024-04-18 9:30AM EDT | 1,220.00 | 5.90 | 0.25 | 5.00 | 0.00 | - | - | 1 | 27.33% |
| GWW241018C01240000 | 2024-04-18 9:30AM EDT | 1,240.00 | 4.80 | 0.05 | 4.90 | 0.00 | - | - | 2 | 28.47% |
| GWW241018C01260000 | 2024-04-18 9:30AM EDT | 1,260.00 | 3.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 29.57% |
| GWW241018C01280000 | 2024-04-18 9:30AM EDT | 1,280.00 | 2.80 | 0.05 | 4.80 | 0.00 | - | - | 2 | 30.77% |
| GWW241018C01400000 | 2024-04-11 11:01AM EDT | 1,400.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 36.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241018P00700000 | 2024-05-22 10:41AM EDT | 700.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW241018P00780000 | 2024-05-08 9:30AM EDT | 780.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GWW241018P00800000 | 2024-05-28 1:09PM EDT | 800.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW241018P00810000 | 2024-05-06 9:30AM EDT | 810.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GWW241018P00820000 | 2024-05-14 1:23PM EDT | 820.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW241018P00830000 | 2024-05-22 10:41AM EDT | 830.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW241018P00840000 | 2024-05-24 1:09PM EDT | 840.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GWW241018P00860000 | 2024-05-28 1:09PM EDT | 860.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GWW241018P00870000 | 2024-05-24 1:09PM EDT | 870.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GWW241018P00880000 | 2024-05-24 3:51PM EDT | 880.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| GWW241018P00890000 | 2024-04-02 12:17PM EDT | 890.00 | 21.60 | 27.80 | 35.70 | 0.00 | - | - | 3 | 24.96% |
| GWW241018P00900000 | 2024-05-24 1:09PM EDT | 900.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GWW241018P00910000 | 2024-04-01 1:12PM EDT | 910.00 | 23.80 | 36.10 | 41.00 | 0.00 | - | - | 1 | 23.56% |
| GWW241018P00920000 | 2024-05-10 3:23PM EDT | 920.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GWW241018P00940000 | 2024-05-01 10:14AM EDT | 940.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GWW241018P00950000 | 2024-05-08 3:05PM EDT | 950.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GWW241018P00960000 | 2024-04-29 10:10AM EDT | 960.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GWW241018P00970000 | 2024-04-12 10:13AM EDT | 970.00 | 62.20 | 42.00 | 49.00 | 0.00 | - | 1 | 2 | 13.09% |
| GWW241018P00980000 | 2024-05-28 11:40AM EDT | 980.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GWW241018P00990000 | 2024-05-09 2:25PM EDT | 990.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GWW241018P01000000 | 2024-05-10 3:08PM EDT | 1,000.00 | 63.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GWW241018P01020000 | 2024-04-10 10:14AM EDT | 1,020.00 | 67.70 | 72.10 | 80.00 | 0.00 | - | 2 | 3 | 0.00% |
| GWW241018P01030000 | 2024-04-09 10:29AM EDT | 1,030.00 | 75.20 | 82.30 | 90.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.