NYSE - Nasdaq Real Time Price USD
983.69
-16.04
(-1.60%)
As of 2:27:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW250417C00640000 | 10/31/2024 9:39 AM | 640 | 489.10 | 570.90 | 580.00 | 0.00 | 0.00% | - | 0 | 1,713.53% |
| GWW250417C00660000 | 12/27/2024 11:52 AM | 660 | 414.90 | 395.00 | 404.20 | 0.00 | 0.00% | 1 | 0 | 834.94% |
| GWW250417C00720000 | 4/9/2025 1:19 PM | 720 | 218.00 | 259.80 | 267.00 | 0.00 | 0.00% | 1 | 1 | 256.10% |
| GWW250417C00760000 | 4/9/2025 1:27 PM | 760 | 218.00 | 218.00 | 226.50 | 0.00 | 0.00% | - | 1 | 211.67% |
| GWW250417C00780000 | 4/9/2025 1:27 PM | 780 | 198.00 | 199.40 | 207.00 | 0.00 | 0.00% | 1 | 4 | 200.83% |
| GWW250417C00800000 | 2/26/2025 12:56 PM | 800 | 213.83 | 172.00 | 180.90 | 0.00 | 0.00% | 4 | 8 | 0.00% |
| GWW250417C00820000 | 2/18/2025 3:37 PM | 820 | 207.86 | 150.00 | 159.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GWW250417C00830000 | 1/8/2025 11:44 AM | 830 | 253.45 | 207.10 | 217.00 | 0.00 | 0.00% | 65 | 12 | 450.72% |
| GWW250417C00840000 | 4/14/2025 2:50 PM | 840 | 164.00 | 136.50 | 145.00 | 0.00 | 0.00% | 2 | 55 | 121.66% |
| GWW250417C00850000 | 4/14/2025 2:50 PM | 850 | 154.00 | 129.50 | 135.00 | 0.00 | 0.00% | 3 | 137 | 114.09% |
| GWW250417C00860000 | 1/14/2025 1:34 PM | 860 | 240.50 | 171.10 | 180.60 | 0.00 | 0.00% | 102 | 48 | 377.70% |
| GWW250417C00870000 | 10/8/2024 3:47 PM | 870 | 185.38 | 322.10 | 332.00 | 0.00 | 0.00% | 4 | 5 | 996.50% |
| GWW250417C00880000 | 4/14/2025 2:50 PM | 880 | 124.20 | 99.90 | 105.10 | 0.00 | 0.00% | 2 | 155 | 92.82% |
| GWW250417C00890000 | 4/11/2025 9:59 AM | 890 | 107.00 | 89.60 | 95.20 | 0.00 | 0.00% | 4 | 174 | 86.43% |
| GWW250417C00900000 | 1/15/2025 3:33 PM | 900 | 210.78 | 132.70 | 141.00 | 0.00 | 0.00% | 423 | 268 | 320.24% |
| GWW250417C00910000 | 4/11/2025 9:59 AM | 910 | 88.00 | 66.80 | 73.80 | 0.00 | 0.00% | 6 | 28 | 45.51% |
| GWW250417C00920000 | 4/8/2025 10:30 AM | 920 | 48.10 | 57.30 | 65.00 | 0.00 | 0.00% | 1 | 106 | 61.01% |
| GWW250417C00930000 | 4/7/2025 2:54 PM | 930 | 28.24 | 50.00 | 55.30 | 0.00 | 0.00% | 3 | 6 | 56.03% |
| GWW250417C00940000 | 4/14/2025 10:14 AM | 940 | 61.70 | 37.50 | 45.00 | 0.00 | 0.00% | 1 | 363 | 45.36% |
| GWW250417C00950000 | 4/11/2025 9:59 AM | 950 | 52.00 | 27.00 | 34.50 | 0.00 | 0.00% | 1 | 14 | 32.96% |
| GWW250417C00960000 | 4/11/2025 3:59 PM | 960 | 39.20 | 17.30 | 26.80 | 0.00 | 0.00% | 1 | 36 | 38.98% |
| GWW250417C00970000 | 4/11/2025 11:32 AM | 970 | 22.00 | 10.00 | 17.60 | 0.00 | 0.00% | 1 | 328 | 31.81% |
| GWW250417C00980000 | 4/10/2025 2:54 PM | 980 | 12.90 | 4.20 | 12.50 | 0.00 | 0.00% | 8 | 205 | 36.40% |
| GWW250417C00990000 | 4/11/2025 3:49 PM | 990 | 17.11 | 0.10 | 9.20 | 0.00 | 0.00% | 2 | 1,417 | 41.50% |
| GWW250417C01000000 | 4/16/2025 11:10 AM | 1000 | 5.08 | 2.00 | 4.70 | 1.48 | 41.11% | 12 | 1,185 | 37.50% |
| GWW250417C01010000 | 4/11/2025 9:55 AM | 1010 | 2.25 | 0.00 | 3.20 | -4.75 | -67.86% | 2 | 215 | 40.96% |
| GWW250417C01020000 | 4/11/2025 9:59 AM | 1020 | 4.33 | 0.00 | 4.60 | 0.00 | 0.00% | 35 | 67 | 57.14% |
| GWW250417C01030000 | 4/9/2025 1:12 PM | 1030 | 1.65 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 513 | 51.69% |
| GWW250417C01040000 | 4/10/2025 2:18 PM | 1040 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 265 | 59.22% |
| GWW250417C01050000 | 4/15/2025 10:32 AM | 1050 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 24 | 66.44% |
| GWW250417C01060000 | 4/14/2025 3:35 PM | 1060 | 0.54 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 56 | 66.36% |
| GWW250417C01070000 | 4/11/2025 10:58 AM | 1070 | 1.60 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 51 | 80.18% |
| GWW250417C01080000 | 3/14/2025 9:51 AM | 1080 | 1.80 | 0.00 | 4.10 | 0.00 | 0.00% | 30 | 47 | 85.80% |
| GWW250417C01100000 | 4/3/2025 10:56 AM | 1100 | 0.95 | 0.00 | 2.05 | 0.00 | 0.00% | 3 | 89 | 85.52% |
| GWW250417C01120000 | 3/31/2025 3:46 PM | 1120 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 37 | 111.52% |
| GWW250417C01140000 | 4/14/2025 9:56 AM | 1140 | 0.45 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 18 | 123.14% |
| GWW250417C01160000 | 3/13/2025 11:21 AM | 1160 | 1.53 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 96 | 134.35% |
| GWW250417C01180000 | 4/14/2025 3:29 PM | 1180 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 19 | 145.17% |
| GWW250417C01200000 | 2/10/2025 9:50 AM | 1200 | 2.50 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 90 | 156.35% |
| GWW250417C01220000 | 4/14/2025 3:34 PM | 1220 | 0.10 | 0.00 | 2.05 | 0.00 | 0.00% | 6 | 399 | 146.00% |
| GWW250417C01240000 | 2/14/2025 10:35 AM | 1240 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 43 | 147.90% |
| GWW250417C01260000 | 1/22/2025 1:36 PM | 1260 | 6.80 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 32 | 189.06% |
| GWW250417C01280000 | 3/6/2025 2:42 PM | 1280 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 38 | 198.54% |
| GWW250417C01300000 | 4/14/2025 3:34 PM | 1300 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 169 | 180.18% |
| GWW250417C01320000 | 12/5/2024 1:07 PM | 1320 | 21.99 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 4 | 207.32% |
| GWW250417C01340000 | 12/27/2024 3:43 PM | 1340 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 225.64% |
| GWW250417C01360000 | 12/12/2024 9:30 AM | 1360 | 8.30 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 4 | 218.02% |
| GWW250417C01380000 | 4/14/2025 3:28 PM | 1380 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 3 | 238.21% |
| GWW250417C01400000 | 12/20/2024 11:22 AM | 1400 | 2.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 14 | 210.89% |
| GWW250417C01440000 | 11/1/2024 9:30 AM | 1440 | 3.30 | 1.30 | 9.80 | 0.00 | 0.00% | 1 | 1 | 310.95% |
| GWW250417C01460000 | 3/21/2025 3:22 PM | 1460 | 0.34 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 3 | 269.78% |
| GWW250417C01480000 | 11/13/2024 9:30 AM | 1480 | 6.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 282.23% |
| GWW250417C01500000 | 3/21/2025 3:22 PM | 1500 | 0.01 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 254.69% |
| GWW250417C01520000 | 11/11/2024 10:09 AM | 1520 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 296.97% |
| GWW250417C01540000 | 11/13/2024 9:30 AM | 1540 | 3.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 304.15% |
| GWW250417C01560000 | 1/30/2025 3:49 PM | 1560 | 1.50 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 307.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW250417P00640000 | 2/28/2025 11:59 AM | 640 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 310.11% |
| GWW250417P00660000 | 3/11/2025 3:50 PM | 660 | 0.11 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 13 | 273.78% |
| GWW250417P00720000 | 4/7/2025 11:09 AM | 720 | 0.60 | 0.00 | 1.90 | 0.00 | 0.00% | 56 | 31 | 205.71% |
| GWW250417P00740000 | 11/14/2024 10:11 AM | 740 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 222.66% |
| GWW250417P00760000 | 4/9/2025 1:21 PM | 760 | 0.45 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 2 | 174.41% |
| GWW250417P00780000 | 4/9/2025 1:21 PM | 780 | 0.65 | 0.00 | 4.30 | 0.00 | 0.00% | - | 3 | 183.84% |
| GWW250417P00800000 | 4/9/2025 9:30 AM | 800 | 3.00 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 3 | 144.19% |
| GWW250417P00810000 | 4/9/2025 9:30 AM | 810 | 3.90 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 158.81% |
| GWW250417P00820000 | 10/28/2024 9:38 AM | 820 | 3.60 | 0.00 | 4.60 | 0.00 | 0.00% | - | 1 | 152.69% |
| GWW250417P00830000 | 4/9/2025 9:30 AM | 830 | 6.10 | 0.00 | 4.40 | 0.00 | 0.00% | 100 | 100 | 143.07% |
| GWW250417P00840000 | 4/10/2025 12:25 PM | 840 | 4.80 | 0.00 | 4.40 | 0.00 | 0.00% | 30 | 251 | 134.86% |
| GWW250417P00850000 | 4/8/2025 3:32 PM | 850 | 7.80 | 0.00 | 4.50 | 0.00 | 0.00% | 6 | 46 | 127.32% |
| GWW250417P00860000 | 4/14/2025 12:31 PM | 860 | 0.19 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 7 | 119.14% |
| GWW250417P00870000 | 4/9/2025 1:23 PM | 870 | 4.95 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 5 | 110.96% |
| GWW250417P00880000 | 4/10/2025 12:02 PM | 880 | 7.50 | 0.00 | 2.00 | 0.00 | 0.00% | 18 | 28 | 86.69% |
| GWW250417P00890000 | 3/14/2025 3:34 PM | 890 | 6.00 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 5 | 85.35% |
| GWW250417P00900000 | 4/7/2025 9:38 AM | 900 | 31.00 | 0.00 | 3.20 | 0.00 | 0.00% | 3 | 6 | 79.69% |
| GWW250417P00910000 | 4/10/2025 12:29 PM | 910 | 19.25 | 0.00 | 4.80 | 0.00 | 0.00% | 27 | 41 | 79.39% |
| GWW250417P00920000 | 4/16/2025 10:48 AM | 920 | 0.20 | 0.20 | 2.45 | -1.55 | -88.57% | 1 | 160 | 61.16% |
| GWW250417P00930000 | 4/9/2025 2:54 PM | 930 | 15.30 | 0.00 | 4.80 | 0.00 | 0.00% | 37 | 68 | 62.38% |
| GWW250417P00940000 | 4/16/2025 10:58 AM | 940 | 1.20 | 0.00 | 1.80 | -0.30 | -20.00% | 6 | 270 | 49.34% |
| GWW250417P00950000 | 4/11/2025 10:03 AM | 950 | 7.70 | 0.95 | 5.90 | 0.00 | 0.00% | 1 | 75 | 50.53% |
| GWW250417P00960000 | 4/10/2025 3:06 PM | 960 | 19.00 | 0.00 | 3.50 | 0.00 | 0.00% | 19 | 42 | 40.88% |
| GWW250417P00970000 | 4/9/2025 3:54 PM | 970 | 24.40 | 0.05 | 7.20 | 0.00 | 0.00% | 1 | 13 | 44.74% |
| GWW250417P00980000 | 4/16/2025 10:46 AM | 980 | 4.00 | 6.10 | 11.90 | -3.77 | -48.52% | 1 | 28 | 47.13% |
| GWW250417P00990000 | 4/15/2025 11:01 AM | 990 | 6.87 | 9.20 | 18.40 | 0.00 | 0.00% | 1 | 42 | 51.59% |
| GWW250417P01000000 | 4/15/2025 12:33 PM | 1000 | 9.60 | 17.40 | 25.00 | 0.00 | 0.00% | 6 | 66 | 52.92% |
| GWW250417P01010000 | 4/15/2025 10:46 AM | 1010 | 18.34 | 25.20 | 33.50 | 2.34 | 14.63% | 1 | 48 | 58.59% |
| GWW250417P01020000 | 4/3/2025 11:29 AM | 1020 | 58.75 | 35.50 | 41.10 | 0.00 | 0.00% | 15 | 25 | 58.05% |
| GWW250417P01030000 | 4/8/2025 3:07 PM | 1030 | 106.30 | 45.60 | 51.10 | 0.00 | 0.00% | 5 | 17 | 50.90% |
| GWW250417P01040000 | 3/26/2025 10:07 AM | 1040 | 46.81 | 54.30 | 62.10 | 0.00 | 0.00% | 1 | 24 | 57.19% |
| GWW250417P01050000 | 4/14/2025 9:40 AM | 1050 | 66.00 | 64.70 | 71.40 | 0.00 | 0.00% | 2 | 52 | 62.96% |
| GWW250417P01060000 | 3/19/2025 3:45 PM | 1060 | 76.73 | 75.50 | 84.00 | 0.00 | 0.00% | 2 | 1 | 83.24% |
| GWW250417P01070000 | 4/10/2025 3:50 PM | 1070 | 110.30 | 85.60 | 94.00 | 0.00 | 0.00% | 1 | 2 | 90.88% |
| GWW250417P01080000 | 3/27/2025 2:41 PM | 1080 | 93.70 | 96.80 | 105.00 | 0.00 | 0.00% | 400 | 0 | 105.76% |
| GWW250417P01100000 | 4/10/2025 3:50 PM | 1100 | 140.30 | 117.60 | 123.00 | 0.00 | 0.00% | 2 | 219 | 115.53% |
| GWW250417P01120000 | 3/20/2025 3:59 PM | 1120 | 145.97 | 135.40 | 142.30 | 0.00 | 0.00% | 3 | 0 | 115.65% |
| GWW250417P01140000 | 3/20/2025 3:59 PM | 1140 | 166.00 | 155.20 | 164.00 | 0.00 | 0.00% | 1 | 0 | 135.13% |
| GWW250417P01160000 | 1/30/2025 10:17 AM | 1160 | 60.67 | 135.10 | 143.30 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GWW250417P01180000 | 2/5/2025 11:21 AM | 1180 | 142.25 | 168.80 | 177.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW250417P01200000 | 4/7/2025 1:00 PM | 1200 | 270.00 | 216.70 | 225.00 | 0.00 | 0.00% | 3 | 28 | 182.08% |
| GWW250417P01220000 | 12/10/2024 11:29 AM | 1220 | 84.00 | 163.00 | 172.00 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| GWW250417P01240000 | 12/5/2024 11:50 AM | 1240 | 81.60 | 181.10 | 189.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GWW250417P01260000 | 11/8/2024 11:41 AM | 1260 | 92.20 | 111.00 | 117.80 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| GWW250417P01300000 | 11/18/2024 12:03 PM | 1300 | 129.10 | 203.00 | 211.90 | 0.00 | 0.00% | 6 | 2 | 0.00% |
| GWW250417P01320000 | 11/8/2024 12:15 PM | 1320 | 132.70 | 160.00 | 168.00 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| GWW250417P01340000 | 11/7/2024 3:22 PM | 1340 | 157.50 | 155.00 | 162.90 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| GWW250417P01360000 | 4/7/2025 1:00 PM | 1360 | 430.00 | 375.60 | 382.70 | 0.00 | 0.00% | - | - | 241.26% |
| GWW250417P01500000 | 12/27/2024 12:07 PM | 1500 | 434.70 | 441.10 | 451.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
FAST Fastenal Company
80.58
-1.31%
WSO Watsco, Inc.
497.32
-2.56%
FERG Ferguson Enterprises Inc.
162.12
-2.20%
MSM MSC Industrial Direct Co., Inc.
75.50
-2.00%
POOL Pool Corporation
300.70
-2.04%
AIT Applied Industrial Technologies, Inc.
214.29
-5.24%
WCC WESCO International, Inc.
146.55
-2.35%
BECN Beacon Roofing Supply, Inc.
123.16
+0.02%
CNM Core & Main, Inc.
48.44
-2.12%
SITE SiteOne Landscape Supply, Inc.
109.58
-3.81%