CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621C00105000 | 2024-02-08 12:18PM EDT | 105.00 | 139.00 | 142.20 | 146.50 | 0.00 | - | 3 | 3 | 355.43% |
| CDW240621C00150000 | 2023-10-25 2:27PM EDT | 150.00 | 56.20 | 69.00 | 73.50 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00170000 | 2023-10-25 3:07PM EDT | 170.00 | 38.50 | 50.50 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00180000 | 2023-12-14 11:04AM EDT | 180.00 | 43.70 | 41.30 | 46.00 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00185000 | 2023-10-26 12:22PM EDT | 185.00 | 27.50 | 38.90 | 40.90 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00190000 | 2024-05-02 9:54AM EDT | 190.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CDW240621C00195000 | 2023-10-27 2:43PM EDT | 195.00 | 21.20 | 31.30 | 32.10 | 0.00 | - | 10 | 10 | 0.00% |
| CDW240621C00200000 | 2023-11-01 10:58AM EDT | 200.00 | 16.00 | 22.10 | 24.30 | 0.00 | - | 9 | 12 | 0.00% |
| CDW240621C00210000 | 2024-05-22 10:03AM EDT | 210.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDW240621C00220000 | 2024-05-23 2:35PM EDT | 220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDW240621C00230000 | 2024-05-23 11:06AM EDT | 230.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDW240621C00240000 | 2024-05-23 2:04PM EDT | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CDW240621C00250000 | 2024-05-23 9:32AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDW240621C00260000 | 2024-05-01 12:06PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDW240621C00270000 | 2024-05-22 1:00PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDW240621C00280000 | 2024-04-09 2:20PM EDT | 280.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 2 | 1,553 | 57.17% |
| CDW240621C00290000 | 2024-05-17 3:41PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CDW240621C00300000 | 2024-03-12 10:51AM EDT | 300.00 | 0.60 | 0.15 | 3.40 | 0.00 | - | 5 | 12 | 65.55% |
| CDW240621C00310000 | 2024-04-08 9:30AM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621P00150000 | 2023-11-30 12:19PM EDT | 150.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 196 | 475 | 113.77% |
| CDW240621P00165000 | 2023-10-26 2:47PM EDT | 165.00 | 4.30 | 1.40 | 1.60 | 0.00 | - | - | 0 | 83.03% |
| CDW240621P00170000 | 2024-05-22 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CDW240621P00175000 | 2023-11-03 9:49AM EDT | 175.00 | 3.50 | 1.15 | 3.70 | 0.00 | - | 1 | 1 | 80.96% |
| CDW240621P00180000 | 2023-12-06 12:11PM EDT | 180.00 | 3.50 | 2.05 | 3.50 | 0.00 | - | 1 | 138 | 77.78% |
| CDW240621P00185000 | 2024-01-09 3:50PM EDT | 185.00 | 2.65 | 0.10 | 5.00 | 0.00 | - | 2 | 193 | 69.67% |
| CDW240621P00190000 | 2023-12-27 11:45AM EDT | 190.00 | 2.45 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 64.72% |
| CDW240621P00195000 | 2024-05-06 2:36PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDW240621P00200000 | 2024-05-21 9:53AM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDW240621P00210000 | 2024-05-21 2:51PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDW240621P00220000 | 2024-05-22 9:34AM EDT | 220.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDW240621P00230000 | 2024-05-23 3:49PM EDT | 230.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.78% |
| CDW240621P00240000 | 2024-05-23 10:27AM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDW240621P00250000 | 2024-05-01 3:43PM EDT | 250.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CDW240621P00260000 | 2024-04-09 11:06AM EDT | 260.00 | 14.00 | 35.00 | 39.50 | 0.00 | - | 6 | 0 | 72.16% |
| CDW240621P00270000 | 2024-02-20 12:13PM EDT | 270.00 | 29.19 | 15.10 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| CDW240621P00340000 | 2024-02-13 12:24PM EDT | 340.00 | 102.13 | 91.20 | 96.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.