CDW - CDW Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW230616C001000002023-04-28 9:49AM EDT100.0069.0072.0076.900.00-10205.27%
CDW230616C001300002023-04-19 1:44PM EDT130.0036.0040.9044.300.00--190.97%
CDW230616C001400002023-04-28 9:49AM EDT140.0029.8033.0036.500.00-10102.86%
CDW230616C001500002023-04-20 2:10PM EDT150.0017.9021.5024.900.00--160.77%
CDW230616C001550002023-05-05 9:58AM EDT155.0014.060.000.000.00-100.00%
CDW230616C001600002023-05-05 9:58AM EDT160.0010.360.000.000.00-100.00%
CDW230616C001650002023-05-17 12:47PM EDT165.009.100.000.000.00-200.00%
CDW230616C001700002023-05-22 10:54AM EDT170.006.590.000.000.00-100.00%
CDW230616C001750002023-05-31 10:22AM EDT175.002.750.000.000.00-103.13%
CDW230616C001800002023-05-31 11:55AM EDT180.000.750.000.000.00-306.25%
CDW230616C001850002023-05-22 12:16PM EDT185.000.540.000.000.00-206.25%
CDW230616C001900002023-05-17 11:10AM EDT190.000.200.000.000.00-12012.50%
CDW230616C001950002023-05-26 12:14PM EDT195.000.100.000.000.00-1012.50%
CDW230616C002000002023-04-12 11:33AM EDT200.003.700.004.800.00-12373.41%
CDW230616C002100002023-05-24 2:15PM EDT210.000.050.000.000.00-2025.00%
CDW230616C002200002023-05-19 12:59PM EDT220.000.010.000.000.00-4025.00%
CDW230616C002300002023-05-26 10:03AM EDT230.000.050.000.000.00-3025.00%
CDW230616C002400002023-05-26 3:18PM EDT240.001.050.000.000.00-4025.00%
CDW230616C002500002023-04-17 1:21PM EDT250.000.300.004.800.00-67133.76%
CDW230616C002600002023-05-30 10:20AM EDT260.000.050.000.000.00-10050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW230616P000900002023-02-15 4:13PM EDT90.000.100.000.800.00--9158.50%
CDW230616P001000002023-05-18 1:12PM EDT100.000.150.000.000.00-1050.00%
CDW230616P001100002023-05-03 12:59PM EDT110.000.100.000.000.00-11050.00%
CDW230616P001200002023-05-18 2:40PM EDT120.000.050.000.000.00-22025.00%
CDW230616P001250002023-05-18 9:31AM EDT125.000.380.000.000.00-1025.00%
CDW230616P001300002023-05-18 12:15PM EDT130.000.250.000.000.00-1025.00%
CDW230616P001350002023-05-05 9:30AM EDT135.002.460.000.000.00-1025.00%
CDW230616P001400002023-05-18 3:34PM EDT140.000.200.000.000.00-1025.00%
CDW230616P001450002023-04-20 9:30AM EDT145.001.500.001.600.00-4759.67%
CDW230616P001500002023-05-24 3:15PM EDT150.000.400.000.000.00-5012.50%
CDW230616P001550002023-05-31 12:15PM EDT155.000.450.000.000.00-22012.50%
CDW230616P001600002023-05-26 1:07PM EDT160.000.830.000.000.00-106.25%
CDW230616P001650002023-05-31 11:54AM EDT165.001.300.000.000.00-1106.25%
CDW230616P001700002023-05-26 2:09PM EDT170.002.200.000.000.00-1001.56%
CDW230616P001750002023-05-25 2:58PM EDT175.006.200.000.000.00-200.00%
CDW230616P001800002023-03-13 9:49AM EDT180.006.002.806.900.00-1290.00%
CDW230616P001850002023-05-03 9:33AM EDT185.0018.000.000.000.00-100.00%
CDW230616P001900002023-05-04 1:39PM EDT190.0025.860.000.000.00-200.00%
CDW230616P001950002023-04-19 2:17PM EDT195.0029.6021.6024.200.00-11847.90%
CDW230616P002000002023-05-04 2:18PM EDT200.0034.700.000.000.00-300.00%
CDW230616P002100002023-03-10 10:50AM EDT210.0020.2322.6027.300.00-1150.00%
CDW230616P002200002023-03-31 11:20AM EDT220.0027.2049.9051.000.00-1097.34%
CDW230616P002300002023-03-02 10:44AM EDT230.0028.0033.9037.300.00-100.00%