UK markets open in 4 hours 47 minutes
NIKKEI 225
39,655.26 +482.11 (+1.23%) HANG SENG
18,074.31 +1.41 (+0.01%) CRUDE OIL
81.01 +0.18 (+0.22%) GOLD FUTURES
2,325.00 -5.80 (-0.25%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,123.69 +1,418.62 (+2.97%)
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241220C00180000 | 2024-05-31 11:23AM EDT | 180.00 | 47.00 | 47.50 | 51.50 | 0.00 | - | 1 | 1 | 40.19% |
| CDW241220C00200000 | 2024-05-02 9:54AM EDT | 200.00 | 27.93 | 30.50 | 34.70 | 0.00 | - | - | 12 | 33.97% |
| CDW241220C00210000 | 2024-05-20 11:08AM EDT | 210.00 | 27.70 | 28.00 | 32.10 | 0.00 | - | - | 2 | 39.92% |
| CDW241220C00220000 | 2024-06-21 10:35AM EDT | 220.00 | 22.61 | 17.70 | 20.50 | 0.00 | - | 2 | 13 | 29.26% |
| CDW241220C00230000 | 2024-06-05 3:35PM EDT | 230.00 | 13.60 | 12.20 | 15.30 | 0.00 | - | 35 | 42 | 28.24% |
| CDW241220C00240000 | 2024-06-25 3:51PM EDT | 240.00 | 9.60 | 7.60 | 9.90 | -5.45 | -36.21% | 4 | 107 | 25.47% |
| CDW241220C00250000 | 2024-06-12 3:21PM EDT | 250.00 | 7.20 | 4.40 | 7.00 | 0.00 | - | 1 | 1 | 25.33% |
| CDW241220C00260000 | 2024-06-06 12:51PM EDT | 260.00 | 3.65 | 2.10 | 5.30 | 0.00 | - | 3 | 0 | 26.18% |
| CDW241220C00270000 | 2024-06-14 9:30AM EDT | 270.00 | 2.55 | 0.85 | 4.90 | 0.00 | - | 1 | 25 | 28.96% |
| CDW241220C00290000 | 2024-06-14 11:55AM EDT | 290.00 | 1.00 | 1.00 | 3.20 | 0.00 | - | 1 | 2 | 30.95% |
| CDW241220C00330000 | 2024-04-25 9:30AM EDT | 330.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.75% |
| CDW241220C00340000 | 2024-04-25 9:30AM EDT | 340.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.07% |
| CDW241220C00350000 | 2024-06-18 11:19AM EDT | 350.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 10 | 30.45% |
| CDW241220C00360000 | 2024-06-18 11:19AM EDT | 360.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 12 | 43.40% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241220P00170000 | 2024-06-14 9:30AM EDT | 170.00 | 1.10 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 34.61% |
| CDW241220P00175000 | 2024-06-11 9:30AM EDT | 175.00 | 1.40 | 0.45 | 1.90 | 0.00 | - | 1 | 3 | 28.21% |
| CDW241220P00180000 | 2024-06-25 2:37PM EDT | 180.00 | 1.50 | 0.50 | 3.40 | +0.30 | +25.00% | 1 | 1 | 30.83% |
| CDW241220P00185000 | 2024-06-24 9:30AM EDT | 185.00 | 1.65 | 0.30 | 3.00 | 0.00 | - | 1 | 2 | 26.95% |
| CDW241220P00190000 | 2024-05-10 2:04PM EDT | 190.00 | 3.30 | 0.75 | 4.00 | 0.00 | - | 1 | 1 | 27.03% |
| CDW241220P00195000 | 2024-06-24 9:30AM EDT | 195.00 | 2.40 | 2.20 | 3.80 | 0.00 | - | 1 | 4 | 23.77% |
| CDW241220P00200000 | 2024-05-20 10:57AM EDT | 200.00 | 4.30 | 1.00 | 5.70 | 0.00 | - | 4 | 41 | 25.23% |
| CDW241220P00210000 | 2024-05-21 11:21AM EDT | 210.00 | 6.00 | 3.00 | 7.20 | 0.00 | - | 1 | 34 | 21.92% |
| CDW241220P00220000 | 2024-06-05 12:01PM EDT | 220.00 | 11.20 | 8.10 | 12.20 | 0.00 | - | 25 | 40 | 23.27% |
| CDW241220P00230000 | 2024-06-24 11:28AM EDT | 230.00 | 10.10 | 13.10 | 15.80 | 0.00 | - | 1 | 217 | 20.45% |
| CDW241220P00240000 | 2024-06-25 3:45PM EDT | 240.00 | 19.22 | 19.30 | 21.70 | -3.29 | -14.62% | 2 | 39 | 19.41% |
© 2024 Yahoo. All rights reserved.