NYSE - Nasdaq Real Time Price USD
1,124.80
+1.87
+(0.17%)
As of 2:46:12 PM EST. Market Open.
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW250221C00920000 | 1/10/2025 1:56 PM | 920 | 145.90 | 202.40 | 211.50 | 0.00 | 0.00% | 2 | 1 | 53.01% |
| GWW250221C00960000 | 1/14/2025 2:58 PM | 960 | 138.15 | 163.00 | 172.00 | 0.00 | 0.00% | - | 1 | 45.18% |
| GWW250221C00980000 | 1/14/2025 2:58 PM | 980 | 119.40 | 144.00 | 151.30 | 0.00 | 0.00% | 1 | 147 | 39.60% |
| GWW250221C01000000 | 1/13/2025 10:38 AM | 1000 | 78.30 | 126.10 | 132.30 | 0.00 | 0.00% | - | - | 36.87% |
| GWW250221C01010000 | 1/14/2025 2:40 PM | 1010 | 96.10 | 115.30 | 123.00 | 0.00 | 0.00% | - | 1 | 35.66% |
| GWW250221C01020000 | 1/17/2025 3:19 PM | 1020 | 103.90 | 106.00 | 113.90 | 0.00 | 0.00% | 2 | 3 | 34.61% |
| GWW250221C01030000 | 1/14/2025 2:40 PM | 1030 | 79.00 | 97.00 | 104.50 | 0.00 | 0.00% | - | 1 | 33.04% |
| GWW250221C01040000 | 1/8/2025 11:39 AM | 1040 | 55.51 | 88.00 | 96.20 | 0.00 | 0.00% | 1 | 0 | 32.66% |
| GWW250221C01050000 | 1/16/2025 9:56 AM | 1050 | 72.90 | 80.00 | 87.60 | 0.00 | 0.00% | 3 | 4 | 31.71% |
| GWW250221C01060000 | 1/22/2025 10:16 AM | 1060 | 66.00 | 73.20 | 79.60 | 0.00 | 0.00% | 5 | 23 | 31.16% |
| GWW250221C01070000 | 1/17/2025 12:59 PM | 1070 | 61.75 | 64.10 | 70.60 | 0.00 | 0.00% | 8 | 27 | 29.42% |
| GWW250221C01080000 | 1/21/2025 2:12 PM | 1080 | 55.54 | 57.30 | 63.20 | 0.00 | 0.00% | 3 | 610 | 28.96% |
| GWW250221C01090000 | 1/21/2025 12:56 PM | 1090 | 54.57 | 50.00 | 57.30 | 0.00 | 0.00% | 2 | 63 | 29.49% |
| GWW250221C01100000 | 1/22/2025 1:57 PM | 1100 | 47.90 | 43.60 | 51.90 | 0.00 | 0.00% | 2 | 137 | 30.05% |
| GWW250221C01110000 | 1/22/2025 2:42 PM | 1110 | 41.50 | 38.40 | 44.50 | 0.00 | 0.00% | 3 | 11 | 28.66% |
| GWW250221C01120000 | 1/23/2025 1:45 PM | 1120 | 36.05 | 32.10 | 37.30 | 2.45 | 7.29% | 8 | 119 | 27.15% |
| GWW250221C01130000 | 1/23/2025 1:10 PM | 1130 | 32.05 | 27.30 | 31.80 | 1.55 | 5.08% | 22 | 19 | 26.63% |
| GWW250221C01140000 | 1/23/2025 1:08 PM | 1140 | 28.60 | 22.70 | 27.30 | 2.60 | 10.00% | 11 | 114 | 26.54% |
| GWW250221C01150000 | 1/23/2025 1:08 PM | 1150 | 22.97 | 18.80 | 23.80 | 4.12 | 21.86% | 2 | 29 | 26.88% |
| GWW250221C01160000 | 1/21/2025 9:30 AM | 1160 | 12.06 | 15.10 | 20.30 | 0.00 | 0.00% | 1 | 3 | 26.89% |
| GWW250221C01170000 | 1/21/2025 9:58 AM | 1170 | 10.90 | 9.50 | 15.80 | 0.00 | 0.00% | 1 | 17 | 25.68% |
| GWW250221C01180000 | 1/21/2025 10:04 AM | 1180 | 8.40 | 9.30 | 13.70 | 0.00 | 0.00% | 2 | 50 | 26.18% |
| GWW250221C01190000 | 12/23/2024 1:14 PM | 1190 | 7.90 | 6.40 | 12.10 | 0.00 | 0.00% | - | 1 | 26.90% |
| GWW250221C01200000 | 1/23/2025 12:49 PM | 1200 | 6.60 | 4.00 | 8.80 | 2.45 | 59.04% | 7 | 258 | 25.54% |
| GWW250221C01210000 | 1/15/2025 2:57 PM | 1210 | 3.36 | 1.90 | 7.60 | 0.00 | 0.00% | - | 1 | 26.08% |
| GWW250221C01230000 | 12/26/2024 9:30 AM | 1230 | 2.55 | 1.45 | 4.80 | 0.00 | 0.00% | - | 1 | 25.81% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW250221P00900000 | 1/2/2025 2:55 PM | 900 | 2.00 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 41.93% |
| GWW250221P00920000 | 1/2/2025 10:32 AM | 920 | 1.45 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 9 | 32.30% |
| GWW250221P00940000 | 1/7/2025 9:34 AM | 940 | 3.71 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 8 | 34.94% |
| GWW250221P00960000 | 1/14/2025 2:37 PM | 960 | 1.40 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 2 | 32.26% |
| GWW250221P00980000 | 12/23/2024 3:50 PM | 980 | 8.70 | 0.00 | 4.60 | 0.00 | 0.00% | 5 | 6 | 36.06% |
| GWW250221P00990000 | 1/23/2025 9:30 AM | 990 | 1.10 | 0.00 | 3.80 | -4.11 | -78.89% | 6 | 5 | 32.40% |
| GWW250221P01000000 | 1/21/2025 2:10 PM | 1000 | 1.90 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 82 | 28.36% |
| GWW250221P01010000 | 1/16/2025 1:28 PM | 1010 | 4.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 30.33% |
| GWW250221P01020000 | 1/16/2025 1:34 PM | 1020 | 5.50 | 0.20 | 6.30 | 0.00 | 0.00% | 1 | 17 | 30.67% |
| GWW250221P01030000 | 1/14/2025 1:31 PM | 1030 | 13.55 | 0.60 | 5.80 | 0.00 | 0.00% | 1 | 7 | 27.76% |
| GWW250221P01040000 | 1/17/2025 10:14 AM | 1040 | 5.88 | 2.90 | 8.50 | 0.00 | 0.00% | 1 | 12 | 29.20% |
| GWW250221P01050000 | 1/23/2025 12:34 PM | 1050 | 5.90 | 5.70 | 8.10 | -1.93 | -24.65% | 5 | 28 | 26.38% |
| GWW250221P01060000 | 1/21/2025 10:42 AM | 1060 | 7.00 | 7.60 | 9.90 | 0.00 | 0.00% | 12 | 14 | 26.06% |
| GWW250221P01070000 | 1/23/2025 12:54 PM | 1070 | 10.00 | 10.30 | 12.60 | -0.50 | -4.76% | 1 | 33 | 26.32% |
| GWW250221P01080000 | 1/23/2025 12:04 PM | 1080 | 13.20 | 12.40 | 15.50 | 1.78 | 15.59% | 50 | 27 | 26.35% |
| GWW250221P01090000 | 1/22/2025 3:14 PM | 1090 | 16.40 | 15.80 | 18.60 | 0.00 | 0.00% | 1 | 27 | 26.17% |
| GWW250221P01100000 | 1/23/2025 12:49 PM | 1100 | 17.90 | 19.10 | 21.90 | -8.40 | -31.94% | 2 | 13 | 25.81% |
| GWW250221P01110000 | 1/22/2025 3:00 PM | 1110 | 24.10 | 23.10 | 26.30 | 0.00 | 0.00% | 14 | 17 | 25.97% |
| GWW250221P01120000 | 1/23/2025 1:08 PM | 1120 | 28.10 | 27.90 | 29.80 | 0.60 | 2.18% | 8 | 51 | 25.05% |
| GWW250221P01140000 | 1/23/2025 10:51 AM | 1140 | 40.10 | 37.00 | 41.40 | 2.20 | 5.80% | 1 | 17 | 25.68% |
| GWW250221P01150000 | 1/22/2025 3:14 PM | 1150 | 43.50 | 42.40 | 47.10 | 0.00 | 0.00% | 3 | 11 | 25.36% |
| GWW250221P01190000 | 12/19/2024 10:53 AM | 1190 | 109.97 | 76.00 | 84.70 | 0.00 | 0.00% | - | 0 | 33.83% |
Related Tickers
FAST Fastenal Company
75.59
-0.01%
MSM MSC Industrial Direct Co., Inc.
82.19
-0.82%
WSO Watsco, Inc.
494.81
-2.14%
AIT Applied Industrial Technologies, Inc.
262.25
+0.20%
FERG Ferguson Enterprises Inc.
182.32
-1.88%
WCC WESCO International, Inc.
197.00
-1.11%
POOL Pool Corporation
362.66
+0.76%
CNM Core & Main, Inc.
56.93
-0.59%
GIC Global Industrial Company
25.29
+0.30%
DXPE DXP Enterprises, Inc.
105.89
+1.61%