CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW230616C00160000 | 2023-01-25 9:49AM EST | 160.00 | 36.00 | 42.50 | 46.90 | 0.00 | - | 1 | 4 | 46.33% |
| CDW230616C00170000 | 2022-11-07 2:02PM EST | 170.00 | 18.70 | 24.80 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| CDW230616C00175000 | 2022-12-16 3:58PM EST | 175.00 | 19.40 | 26.80 | 29.50 | 0.00 | - | 2 | 14 | 27.23% |
| CDW230616C00180000 | 2022-12-08 12:42PM EST | 180.00 | 21.10 | 13.80 | 18.50 | 0.00 | - | 2 | 17 | 0.00% |
| CDW230616C00185000 | 2022-12-19 3:58PM EST | 185.00 | 12.80 | 20.50 | 24.50 | 0.00 | - | 46 | 79 | 32.58% |
| CDW230616C00190000 | 2023-01-25 10:33AM EST | 190.00 | 12.91 | 18.70 | 21.80 | 0.00 | - | 2 | 20 | 33.27% |
| CDW230616C00195000 | 2023-01-13 3:01PM EST | 195.00 | 14.40 | 14.30 | 18.50 | 0.00 | - | 3 | 8 | 32.06% |
| CDW230616C00200000 | 2023-02-02 2:18PM EST | 200.00 | 14.48 | 12.10 | 15.50 | 0.00 | - | 2 | 23 | 31.00% |
| CDW230616C00210000 | 2023-02-02 2:18PM EST | 210.00 | 9.19 | 6.90 | 10.50 | 0.00 | - | 2 | 95 | 29.38% |
| CDW230616C00220000 | 2023-01-24 11:38AM EST | 220.00 | 4.40 | 3.40 | 6.80 | 0.00 | - | 5 | 103 | 28.28% |
| CDW230616C00230000 | 2023-01-20 2:28PM EST | 230.00 | 2.95 | 0.80 | 4.10 | 0.00 | - | 1 | 29 | 27.19% |
| CDW230616C00240000 | 2023-01-17 11:38AM EST | 240.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 2 | 5 | 31.04% |
| CDW230616C00250000 | 2022-11-29 12:56PM EST | 250.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.30% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW230616P00130000 | 2022-12-02 3:32PM EST | 130.00 | 1.60 | 0.00 | 3.20 | 0.00 | - | 10 | 10 | 59.89% |
| CDW230616P00140000 | 2022-11-07 10:54AM EST | 140.00 | 5.20 | 0.40 | 5.00 | 0.00 | - | 1 | 3 | 59.95% |
| CDW230616P00145000 | 2023-01-11 9:51AM EST | 145.00 | 1.96 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 53.71% |
| CDW230616P00150000 | 2023-01-17 10:42AM EST | 150.00 | 1.80 | 0.00 | 2.55 | 0.00 | - | 2 | 3 | 41.35% |
| CDW230616P00155000 | 2022-12-19 1:04PM EST | 155.00 | 5.50 | 0.00 | 3.80 | 0.00 | - | 2 | 17 | 43.09% |
| CDW230616P00160000 | 2022-12-19 12:54PM EST | 160.00 | 6.60 | 0.30 | 4.50 | 0.00 | - | 1 | 10 | 41.89% |
| CDW230616P00165000 | 2022-12-30 2:24PM EST | 165.00 | 7.80 | 2.00 | 4.30 | 0.00 | - | 2 | 5 | 37.41% |
| CDW230616P00170000 | 2023-01-26 10:25AM EST | 170.00 | 3.66 | 2.25 | 4.30 | 0.00 | - | 6 | 8 | 33.67% |
| CDW230616P00175000 | 2022-11-09 10:56AM EST | 175.00 | 15.50 | 8.00 | 11.40 | 0.00 | - | 2 | 0 | 48.90% |
| CDW230616P00180000 | 2023-01-23 12:43PM EST | 180.00 | 5.27 | 3.60 | 6.10 | 0.00 | - | 3 | 29 | 31.08% |
| CDW230616P00185000 | 2023-01-30 9:53AM EST | 185.00 | 7.00 | 3.80 | 7.30 | 0.00 | - | 1 | 45 | 29.93% |
| CDW230616P00190000 | 2023-02-02 2:18PM EST | 190.00 | 6.60 | 5.70 | 8.80 | 0.00 | - | 2 | 216 | 28.99% |
| CDW230616P00195000 | 2023-01-18 9:40AM EST | 195.00 | 9.90 | 7.10 | 10.50 | 0.00 | - | 1 | 20 | 27.97% |
| CDW230616P00200000 | 2023-02-02 2:18PM EST | 200.00 | 10.02 | 8.90 | 12.50 | 0.00 | - | 3 | 8 | 27.02% |
| CDW230616P00210000 | 2023-01-24 3:15PM EST | 210.00 | 17.30 | 13.30 | 17.40 | 0.00 | - | 12 | 15 | 25.16% |
© 2023 Yahoo. All rights reserved.
