UK markets open in 5 hours 2 minutes
NIKKEI 225
39,590.41 +417.26 (+1.07%) HANG SENG
18,050.42 -22.48 (-0.12%) CRUDE OIL
80.93 +0.10 (+0.12%) GOLD FUTURES
2,325.00 -5.80 (-0.25%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,988.15 +1,392.34 (+2.93%)
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920C00175000 | 2024-05-23 12:22PM EDT | 175.00 | 62.70 | 60.20 | 64.90 | 0.00 | - | 3 | 1 | 82.59% |
| CDW240920C00210000 | 2024-05-31 1:06PM EDT | 210.00 | 18.55 | 18.10 | 22.20 | 0.00 | - | 1 | 0 | 32.32% |
| CDW240920C00220000 | 2024-06-18 3:37PM EDT | 220.00 | 17.09 | 11.70 | 15.00 | 0.00 | - | 4 | 11 | 29.02% |
| CDW240920C00230000 | 2024-06-25 12:33PM EDT | 230.00 | 8.20 | 6.90 | 8.00 | -3.35 | -29.00% | 1 | 37 | 23.66% |
| CDW240920C00240000 | 2024-06-20 3:38PM EDT | 240.00 | 6.85 | 3.50 | 4.80 | 0.00 | - | 4 | 95 | 23.87% |
| CDW240920C00250000 | 2024-06-25 2:02PM EDT | 250.00 | 2.35 | 2.25 | 2.75 | -1.50 | -38.96% | 25 | 114 | 24.10% |
| CDW240920C00260000 | 2024-06-25 3:50PM EDT | 260.00 | 2.17 | 1.15 | 1.90 | +0.77 | +55.00% | 11 | 398 | 26.03% |
| CDW240920C00270000 | 2024-05-21 9:30AM EDT | 270.00 | 1.55 | 0.00 | 1.65 | 0.00 | - | 5 | 1,220 | 29.31% |
| CDW240920C00280000 | 2024-06-20 9:34AM EDT | 280.00 | 1.05 | 0.30 | 1.05 | 0.00 | - | 1 | 507 | 29.91% |
| CDW240920C00290000 | 2024-05-13 12:00PM EDT | 290.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 119 | 142 | 40.83% |
| CDW240920C00300000 | 2024-04-23 12:32PM EDT | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDW240920C00310000 | 2024-04-05 10:48AM EDT | 310.00 | 2.70 | 0.00 | 4.60 | 0.00 | - | 66 | 66 | 57.53% |
| CDW240920C00360000 | 2024-04-08 9:30AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CDW240920C00380000 | 2024-04-25 3:50PM EDT | 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920P00175000 | 2024-05-01 11:58AM EDT | 175.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.05% |
| CDW240920P00185000 | 2024-01-22 10:30AM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CDW240920P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 41.54% |
| CDW240920P00195000 | 2024-06-25 3:50PM EDT | 195.00 | 2.17 | 0.85 | 2.55 | +0.52 | +31.52% | 8 | 27 | 29.32% |
| CDW240920P00200000 | 2024-06-18 2:06PM EDT | 200.00 | 1.50 | 0.35 | 3.70 | 0.00 | - | 1 | 20 | 29.76% |
| CDW240920P00210000 | 2024-06-20 3:02PM EDT | 210.00 | 2.35 | 1.90 | 4.70 | 0.00 | - | 2 | 36 | 24.65% |
| CDW240920P00220000 | 2024-06-07 3:00PM EDT | 220.00 | 6.40 | 5.40 | 7.70 | 0.00 | - | 1 | 244 | 22.74% |
| CDW240920P00230000 | 2024-06-18 2:17PM EDT | 230.00 | 8.90 | 10.20 | 11.30 | 0.00 | - | 1 | 72 | 18.84% |
| CDW240920P00240000 | 2024-04-26 10:06AM EDT | 240.00 | 11.40 | 13.20 | 14.90 | 0.00 | - | 4 | 71 | 0.00% |
| CDW240920P00250000 | 2024-04-26 10:32AM EDT | 250.00 | 16.20 | 20.10 | 22.20 | 0.00 | - | 2 | 9 | 0.00% |
| CDW240920P00260000 | 2024-04-05 12:38PM EDT | 260.00 | 17.30 | 38.00 | 42.70 | 0.00 | - | 139 | 52 | 43.16% |
| CDW240920P00270000 | 2024-03-07 11:51AM EDT | 270.00 | 25.85 | 21.70 | 26.40 | 0.00 | - | 2 | 3 | 0.00% |
| CDW240920P00280000 | 2024-03-12 11:54AM EDT | 280.00 | 30.50 | 33.20 | 37.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.