Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GWW (W.W. GRAINGER INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GWW  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

906.79 
 W.W. GRAINGER INC       CHANGE

-14.28 
 HIGH 910.76   LOW 891.17   DIVIDEND DATE 2017-11-10 
 OPEN 897.74   CLOSE 921.07   DIVIDEND AMOUNT 1.28 
 BID 0.00   ASK 0.00   YIELD 2.55 
 VOLUME 397,927   SPLIT DATE     DATE/TIME: 2024-06-14 
 OPTION VOLUME 209   IMPLIED VOLATILITY 0.18   HISTORICAL VOL  0.20 
Data used in the screeners below are delayed from May 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GWW  966.4    GWW  Aug 16 '24  940.00  57.95  31.55  3.26%    0.23  2
 GWW  966.4    GWW  Nov 15 '24  940.00  80.00  53.60  5.55%    0.23  5
 GWW  966.4    GWW  Dec 20 '24  940.00  86.85  60.45  6.26%    0.22  6
 GWW  966.4    GWW  Nov 15 '24  960.00  67.85  61.45  6.36%    0.22  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GWW  Nov 15 '24  940.00   C  80.00    GWW  Nov 15 '24  940.00   P  36.90    116.90  26.40
 GWW  Dec 20 '24  940.00   C  86.85    GWW  Dec 20 '24  940.00   P  39.35    126.20  26.40
 GWW  Nov 15 '24  960.00   C  67.85    GWW  Nov 15 '24  960.00   P  44.90    112.75  6.40
 GWW  Aug 16 '24  940.00   C  57.95    GWW  Aug 16 '24  940.00   P  22.10    80.05  26.40
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GWW  Aug 16 '24  980.00   P  39.80    GWW  Aug 16 '24  960.00   P  29.20    10.60  20.00
 GWW  Dec 20 '24  970.00   P  51.60    GWW  Dec 20 '24  950.00   P  42.45    9.15  20.00
 GWW  Oct 18 '24  990.00   P  52.10    GWW  Oct 18 '24  980.00   P  46.65    5.45  10.00
 GWW  Dec 20 '24  980.00   P  56.45    GWW  Dec 20 '24  970.00   P  51.60    4.85  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GWW  Jun 21 '24  940.00   C  36.35    GWW  Jun 21 '24  990.00   C  7.35    29.00  50.00
 GWW  Jun 21 '24  940.00   C  36.35    GWW  Jun 21 '24  980.00   C  11.60    24.75  40.00
 GWW  Jul 19 '24  940.00   C  46.55    GWW  Jul 19 '24  990.00   C  17.35    29.20  50.00
 GWW  Jun 21 '24  940.00   C  36.35    GWW  Jun 21 '24  970.00   C  15.95    20.40  30.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GWW  Oct 18 '24  980.00   C  47.60    GWW  Oct 18 '24  960.00   C  56.00    -8.40  20.00
 GWW  Oct 18 '24  970.00   C  51.90    GWW  Oct 18 '24  960.00   C  56.00    -4.10  10.00
 GWW  Oct 18 '24  990.00   C  42.80    GWW  Oct 18 '24  960.00   C  56.00    -13.20  30.00
 GWW  Oct 18 '24  950.00   C  64.75    GWW  Oct 18 '24  940.00   C  70.15    -5.40  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GWW  Jun 21 '24  940.00   P  6.06    GWW  Jun 21 '24  970.00   P  16.10    -10.04  30.00
 GWW  Jul 19 '24  940.00   P  12.29    GWW  Jul 19 '24  980.00   P  28.20    -15.91  40.00
 GWW  Jun 21 '24  940.00   P  6.06    GWW  Jun 21 '24  960.00   P  11.65    -5.59  20.00
 GWW  Nov 15 '24  940.00   P  36.90    GWW  Nov 15 '24  980.00   P  52.30    -15.40  40.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GWW  Aug 16 '24  960.00   C  44.60    GWW  Oct 18 '24  960.00   C  56.00    -11.40  2
 GWW  Aug 16 '24  940.00   C  57.95    GWW  Oct 18 '24  940.00   C  70.15    -12.20  2
 GWW  Aug 16 '24  940.00   C  57.95    GWW  Dec 20 '24  940.00   C  86.85    -28.90  4
 GWW  Aug 16 '24  980.00   C  34.35    GWW  Oct 18 '24  980.00   C  47.60    -13.25  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GWW  Aug 16 '24  980.00   P  39.80    GWW  Oct 18 '24  980.00   P  46.65    -6.85  2
 GWW  Aug 16 '24  940.00   P  22.10    GWW  Oct 18 '24  940.00   P  30.05    -7.95  2
 GWW  Nov 15 '24  940.00   P  36.90    GWW  Dec 20 '24  940.00   P  39.35    -2.45  1
 GWW  Aug 16 '24  960.00   P  29.20    GWW  Oct 18 '24  960.00   P  38.05    -8.85  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.