Singapore markets close in 6 hours 38 minutes
Straits Times Index
3,313.67 -8.41 (-0.25%) Nikkei
39,178.68 +140.52 (+0.36%) Hang Seng
18,025.72 -341.23 (-1.86%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,994.75 -1,738.07 (-2.49%) CMC Crypto 200
1,425.59 -21.09 (-1.46%)
W.W. Grainger, Inc. (GWW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220C00480000 | 2024-03-08 10:31AM EDT | 480.00 | 524.10 | 539.00 | 548.70 | 0.00 | - | 1 | 3 | 157.15% |
| GWW241220C00500000 | 2024-03-08 12:17PM EDT | 500.00 | 508.20 | 519.00 | 529.00 | 0.00 | - | 1 | 1 | 150.12% |
| GWW241220C00540000 | 2024-05-09 10:21AM EDT | 540.00 | 421.13 | 357.10 | 367.00 | 0.00 | - | 4 | 4 | 50.50% |
| GWW241220C00670000 | 2024-05-20 3:23PM EDT | 670.00 | 303.90 | 238.10 | 248.00 | 0.00 | - | 1 | 1 | 41.54% |
| GWW241220C00700000 | 2024-05-14 9:30AM EDT | 700.00 | 271.00 | 211.00 | 220.00 | 0.00 | - | 1 | 28 | 38.46% |
| GWW241220C00710000 | 2024-05-14 9:30AM EDT | 710.00 | 261.70 | 202.00 | 211.00 | 0.00 | - | - | 1 | 37.62% |
| GWW241220C00720000 | 2024-02-23 10:35AM EDT | 720.00 | 267.70 | 326.10 | 336.00 | 0.00 | - | 1 | 1 | 101.38% |
| GWW241220C00810000 | 2024-05-29 9:47AM EDT | 810.00 | 138.10 | 119.30 | 127.00 | 0.00 | - | - | 4 | 30.53% |
| GWW241220C00840000 | 2024-05-28 10:44AM EDT | 840.00 | 148.46 | 98.60 | 105.00 | 0.00 | - | 40 | 75 | 28.92% |
| GWW241220C00850000 | 2024-05-29 10:18AM EDT | 850.00 | 104.96 | 91.10 | 99.00 | 0.00 | - | 35 | 76 | 28.81% |
| GWW241220C00860000 | 2024-05-29 10:19AM EDT | 860.00 | 97.82 | 84.40 | 92.00 | 0.00 | - | 40 | 67 | 28.20% |
| GWW241220C00870000 | 2024-05-29 10:20AM EDT | 870.00 | 91.22 | 78.40 | 85.90 | 0.00 | - | 30 | 105 | 27.89% |
| GWW241220C00880000 | 2024-05-29 10:52AM EDT | 880.00 | 82.33 | 73.20 | 80.00 | 0.00 | - | 35 | 35 | 27.57% |
| GWW241220C00890000 | 2024-04-30 9:30AM EDT | 890.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GWW241220C00900000 | 2024-05-23 1:57PM EDT | 900.00 | 108.01 | 63.20 | 68.00 | 0.00 | - | 10 | 10 | 26.62% |
| GWW241220C00910000 | 2024-04-15 12:43PM EDT | 910.00 | 117.20 | 96.90 | 106.00 | 0.00 | - | 1 | 92 | 42.97% |
| GWW241220C00930000 | 2024-06-04 10:21AM EDT | 930.00 | 46.60 | 48.50 | 53.00 | 0.00 | - | 1 | 6 | 25.72% |
| GWW241220C00940000 | 2024-06-07 1:08PM EDT | 940.00 | 47.20 | 44.20 | 49.50 | 0.00 | - | 5 | 18 | 25.82% |
| GWW241220C00950000 | 2024-05-29 2:33PM EDT | 950.00 | 52.20 | 39.60 | 43.90 | 0.00 | - | 173 | 200 | 25.02% |
| GWW241220C00970000 | 2024-04-25 9:30AM EDT | 970.00 | 64.30 | 64.70 | 72.00 | 0.00 | - | 1 | 2 | 38.65% |
| GWW241220C00980000 | 2024-05-08 2:24PM EDT | 980.00 | 57.10 | 27.50 | 33.00 | 0.00 | - | 71 | 44 | 24.38% |
| GWW241220C00990000 | 2024-04-11 3:16PM EDT | 990.00 | 78.00 | 54.50 | 61.80 | 0.00 | - | 1 | 1 | 37.20% |
| GWW241220C01000000 | 2024-04-02 11:12AM EDT | 1,000.00 | 100.00 | 40.30 | 45.80 | 0.00 | - | 1 | 3 | 31.98% |
| GWW241220C01010000 | 2024-04-05 3:30PM EDT | 1,010.00 | 99.00 | 37.80 | 44.00 | 0.00 | - | 1 | 1 | 32.36% |
| GWW241220C01030000 | 2024-05-06 10:41AM EDT | 1,030.00 | 34.90 | 13.00 | 18.90 | 0.00 | - | - | 1 | 23.21% |
| GWW241220C01040000 | 2024-04-25 11:00AM EDT | 1,040.00 | 37.20 | 34.60 | 41.00 | 0.00 | - | 1 | 10 | 34.28% |
| GWW241220C01050000 | 2024-03-21 2:43PM EDT | 1,050.00 | 89.00 | 37.20 | 44.80 | 0.00 | - | 1 | 1 | 36.91% |
| GWW241220C01060000 | 2024-05-28 11:46AM EDT | 1,060.00 | 26.50 | 11.40 | 15.90 | 0.00 | - | 1 | 3 | 24.26% |
| GWW241220C01070000 | 2024-05-13 3:29PM EDT | 1,070.00 | 26.25 | 9.60 | 15.50 | 0.00 | - | 2 | 2 | 24.86% |
| GWW241220C01080000 | 2024-05-13 3:29PM EDT | 1,080.00 | 23.47 | 8.70 | 14.50 | 0.00 | - | 2 | 6 | 25.09% |
| GWW241220C01090000 | 2024-04-24 10:30AM EDT | 1,090.00 | 34.05 | 20.00 | 25.60 | 0.00 | - | 3 | 4 | 31.87% |
| GWW241220C01100000 | 2024-05-14 1:54PM EDT | 1,100.00 | 16.40 | 7.10 | 11.20 | 0.00 | - | 1 | 10 | 24.55% |
| GWW241220C01110000 | 2024-03-18 11:50AM EDT | 1,110.00 | 52.60 | 26.40 | 32.30 | 0.00 | - | 4 | 9 | 36.83% |
| GWW241220C01120000 | 2024-04-17 9:52AM EDT | 1,120.00 | 28.20 | 10.10 | 17.80 | 0.00 | - | 2 | 21 | 30.11% |
| GWW241220C01140000 | 2024-04-15 1:57PM EDT | 1,140.00 | 25.20 | 10.00 | 16.50 | 0.00 | - | 7 | 9 | 30.82% |
| GWW241220C01160000 | 2024-05-06 11:44AM EDT | 1,160.00 | 10.40 | 1.85 | 5.20 | 0.00 | - | 1 | 3 | 23.63% |
| GWW241220C01180000 | 2024-04-25 11:00AM EDT | 1,180.00 | 11.50 | 6.30 | 11.10 | 0.00 | - | 1 | 6 | 29.93% |
| GWW241220C01200000 | 2024-02-27 3:27PM EDT | 1,200.00 | 22.27 | 28.10 | 36.00 | 0.00 | - | - | 30 | 45.71% |
| GWW241220C01220000 | 2024-03-28 1:32PM EDT | 1,220.00 | 28.30 | 4.70 | 11.00 | 0.00 | - | 2 | 2 | 32.33% |
| GWW241220C01240000 | 2024-04-25 10:18AM EDT | 1,240.00 | 6.00 | 0.30 | 7.80 | 0.00 | - | 2 | 2 | 30.78% |
| GWW241220C01280000 | 2024-02-21 10:30AM EDT | 1,280.00 | 8.10 | 18.20 | 24.90 | 0.00 | - | - | 1 | 45.20% |
| GWW241220C01300000 | 2024-04-15 9:30AM EDT | 1,300.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GWW241220C01320000 | 2024-04-15 9:30AM EDT | 1,320.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GWW241220C01340000 | 2024-02-22 10:30AM EDT | 1,340.00 | 5.40 | 11.50 | 18.00 | 0.00 | - | 1 | 2 | 44.36% |
| GWW241220C01360000 | 2024-02-22 10:30AM EDT | 1,360.00 | 4.80 | 10.00 | 16.60 | 0.00 | - | 1 | 1 | 44.46% |
| GWW241220C01400000 | 2024-03-27 9:30AM EDT | 1,400.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW241220P00490000 | 2024-04-11 1:09PM EDT | 490.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 49.03% |
| GWW241220P00670000 | 2024-04-01 3:32PM EDT | 670.00 | 3.10 | 0.05 | 7.10 | 0.00 | - | 2 | 0 | 30.06% |
| GWW241220P00680000 | 2024-03-11 11:38AM EDT | 680.00 | 4.00 | 0.00 | 7.40 | 0.00 | - | 10 | 10 | 29.18% |
| GWW241220P00700000 | 2024-03-26 11:20AM EDT | 700.00 | 5.00 | 2.00 | 8.40 | 0.00 | - | 1 | 1 | 27.76% |
| GWW241220P00720000 | 2024-05-01 9:30AM EDT | 720.00 | 5.10 | 2.95 | 9.70 | 0.00 | - | 1 | 96 | 26.48% |
| GWW241220P00740000 | 2024-04-19 9:30AM EDT | 740.00 | 8.10 | 3.80 | 9.40 | 0.00 | - | 1 | 23 | 23.81% |
| GWW241220P00750000 | 2024-04-19 9:30AM EDT | 750.00 | 9.20 | 3.50 | 10.00 | 0.00 | - | 1 | 8 | 23.07% |
| GWW241220P00760000 | 2024-04-11 11:36AM EDT | 760.00 | 11.50 | 3.40 | 7.80 | 0.00 | - | - | 1 | 20.20% |
| GWW241220P00770000 | 2024-06-10 1:24PM EDT | 770.00 | 12.40 | 9.00 | 14.30 | +2.80 | +29.17% | 2 | 1 | 23.48% |
| GWW241220P00800000 | 2024-05-03 10:00AM EDT | 800.00 | 14.48 | 11.00 | 17.00 | 0.00 | - | 1 | 4 | 21.07% |
| GWW241220P00810000 | 2024-06-05 3:50PM EDT | 810.00 | 21.20 | 17.10 | 22.00 | 0.00 | - | - | 1 | 22.25% |
| GWW241220P00820000 | 2024-06-05 3:50PM EDT | 820.00 | 23.60 | 19.40 | 24.00 | 0.00 | - | 3 | 14 | 21.77% |
| GWW241220P00840000 | 2024-05-29 12:36PM EDT | 840.00 | 24.60 | 25.50 | 30.00 | 0.00 | - | 1 | 44 | 21.42% |
| GWW241220P00850000 | 2024-03-18 11:33AM EDT | 850.00 | 19.20 | 24.60 | 31.00 | 0.00 | - | 3 | 8 | 20.25% |
| GWW241220P00860000 | 2024-05-03 10:00AM EDT | 860.00 | 27.34 | 24.60 | 31.00 | 0.00 | - | 1 | 59 | 18.60% |
| GWW241220P00870000 | 2024-05-06 10:40AM EDT | 870.00 | 28.20 | 35.70 | 43.00 | 0.00 | - | 1 | 6 | 21.73% |
| GWW241220P00880000 | 2024-04-23 2:04PM EDT | 880.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| GWW241220P00890000 | 2024-03-28 1:26PM EDT | 890.00 | 26.80 | 36.60 | 44.00 | 0.00 | - | 2 | 2 | 18.38% |
| GWW241220P00900000 | 2024-04-25 11:03AM EDT | 900.00 | 43.00 | 24.50 | 30.00 | 0.00 | - | 1 | 4 | 11.01% |
| GWW241220P00910000 | 2024-05-06 10:40AM EDT | 910.00 | 42.10 | 54.70 | 61.70 | 0.00 | - | 1 | 10 | 21.07% |
| GWW241220P00920000 | 2024-05-31 11:47AM EDT | 920.00 | 57.50 | 57.20 | 63.00 | 0.00 | - | 3 | 5 | 19.33% |
| GWW241220P00930000 | 2024-06-05 3:35PM EDT | 930.00 | 69.50 | 61.00 | 69.00 | 0.00 | - | 1 | 3 | 19.28% |
| GWW241220P00940000 | 2024-05-13 3:29PM EDT | 940.00 | 45.78 | 67.20 | 75.00 | 0.00 | - | 1 | 5 | 19.12% |
| GWW241220P00950000 | 2024-05-30 12:47PM EDT | 950.00 | 70.70 | 71.30 | 79.10 | 0.00 | - | 1 | 18 | 18.05% |
| GWW241220P00970000 | 2024-05-06 11:43AM EDT | 970.00 | 69.80 | 91.00 | 98.90 | 0.00 | - | - | 1 | 20.40% |
| GWW241220P00980000 | 2024-05-09 2:17PM EDT | 980.00 | 64.50 | 97.10 | 104.00 | 0.00 | - | 15 | 45 | 19.40% |
| GWW241220P01000000 | 2024-04-15 2:54PM EDT | 1,000.00 | 88.30 | 67.70 | 76.00 | 0.00 | - | 3 | 4 | 0.00% |
| GWW241220P01020000 | 2024-04-08 11:09AM EDT | 1,020.00 | 72.00 | 90.10 | 97.00 | 0.00 | - | 1 | 2 | 0.00% |
| GWW241220P01050000 | 2024-04-15 12:42PM EDT | 1,050.00 | 118.90 | 99.10 | 108.50 | 0.00 | - | - | 1 | 0.00% |
| GWW241220P01080000 | 2024-04-15 12:42PM EDT | 1,080.00 | 140.80 | 122.00 | 131.10 | 0.00 | - | - | 2 | 0.00% |
| GWW241220P01090000 | 2024-04-09 10:28AM EDT | 1,090.00 | 121.00 | 135.50 | 143.90 | 0.00 | - | - | 1 | 0.00% |
| GWW241220P01120000 | 2024-04-09 10:28AM EDT | 1,120.00 | 142.00 | 161.60 | 171.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.