CDW - CDW Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW230915C00150000 | 2023-04-27 1:51PM EDT | 150.00 | 23.51 | 27.10 | 29.90 | 0.00 | - | 5 | 5 | 51.35% |
| CDW230915C00160000 | 2023-04-19 3:14PM EDT | 160.00 | 15.70 | 17.90 | 19.30 | 0.00 | - | - | 50 | 37.25% |
| CDW230915C00165000 | 2023-05-26 2:36PM EDT | 165.00 | 17.10 | 12.30 | 14.40 | 0.00 | - | 1 | 33 | 31.26% |
| CDW230915C00170000 | 2023-06-02 3:23PM EDT | 170.00 | 12.10 | 9.00 | 11.10 | 0.00 | - | 10 | 39 | 29.28% |
| CDW230915C00175000 | 2023-06-01 3:19PM EDT | 175.00 | 9.30 | 6.30 | 8.30 | 0.00 | - | 1 | 44 | 27.72% |
| CDW230915C00180000 | 2023-05-30 1:20PM EDT | 180.00 | 7.80 | 4.10 | 6.70 | 0.00 | - | 10 | 20 | 28.48% |
| CDW230915C00185000 | 2023-06-02 2:52PM EDT | 185.00 | 5.28 | 2.60 | 4.10 | 0.00 | - | 5 | 83 | 25.18% |
| CDW230915C00190000 | 2023-05-17 3:41PM EDT | 190.00 | 3.50 | 1.10 | 3.90 | 0.00 | - | 46 | 62 | 28.39% |
| CDW230915C00195000 | 2023-06-02 2:52PM EDT | 195.00 | 2.65 | 0.40 | 4.60 | 0.00 | - | 5 | 85 | 34.33% |
| CDW230915C00200000 | 2023-05-30 9:30AM EDT | 200.00 | 1.85 | 0.15 | 2.25 | 0.00 | - | 8 | 13 | 28.78% |
| CDW230915C00210000 | 2023-04-06 2:43PM EDT | 210.00 | 4.70 | 0.00 | 1.80 | 0.00 | - | 5 | 8 | 32.12% |
| CDW230915C00220000 | 2023-06-01 9:37AM EDT | 220.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 16 | 35.55% |
| CDW230915C00230000 | 2023-04-26 10:06AM EDT | 230.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 55.51% |
| CDW230915C00240000 | 2023-02-02 3:26PM EDT | 240.00 | 3.40 | 0.70 | 5.50 | 0.00 | - | - | 4 | 52.71% |
| CDW230915C00250000 | 2023-04-11 1:47PM EDT | 250.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.15% |
| CDW230915C00260000 | 2023-04-21 10:36AM EDT | 260.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 44 | 38.11% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW230915P00095000 | 2023-05-18 1:48PM EDT | 95.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 4 | 25 | 51.66% |
| CDW230915P00115000 | 2023-04-19 10:29AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.00% |
| CDW230915P00125000 | 2023-04-19 1:47PM EDT | 125.00 | 1.48 | 0.00 | 2.20 | 0.00 | - | - | 3 | 49.65% |
| CDW230915P00130000 | 2023-04-24 12:01PM EDT | 130.00 | 1.65 | 0.10 | 1.70 | 0.00 | - | 3 | 4 | 41.68% |
| CDW230915P00135000 | 2023-05-04 12:01PM EDT | 135.00 | 2.17 | 0.05 | 2.15 | 0.00 | - | 1 | 50 | 40.02% |
| CDW230915P00140000 | 2023-05-30 12:38PM EDT | 140.00 | 0.80 | 0.20 | 2.45 | 0.00 | - | 3 | 1 | 37.07% |
| CDW230915P00145000 | 2023-05-03 12:05PM EDT | 145.00 | 3.28 | 0.45 | 2.30 | 0.00 | - | 2 | 5 | 31.77% |
| CDW230915P00150000 | 2023-06-02 9:58AM EDT | 150.00 | 1.85 | 0.80 | 2.80 | 0.00 | - | 3 | 37 | 29.43% |
| CDW230915P00155000 | 2023-06-02 12:00PM EDT | 155.00 | 2.65 | 2.25 | 3.60 | 0.00 | - | 5 | 18 | 27.70% |
| CDW230915P00160000 | 2023-05-31 11:16AM EDT | 160.00 | 4.50 | 3.10 | 5.50 | 0.00 | - | 4 | 17 | 28.75% |
| CDW230915P00165000 | 2023-05-26 2:24PM EDT | 165.00 | 5.10 | 4.50 | 6.20 | 0.00 | - | 8 | 26 | 25.01% |
| CDW230915P00170000 | 2023-05-30 1:31PM EDT | 170.00 | 6.70 | 5.80 | 8.00 | 0.00 | - | 13 | 53 | 23.57% |
| CDW230915P00175000 | 2023-05-30 12:57PM EDT | 175.00 | 8.20 | 8.30 | 10.40 | 0.00 | - | 1 | 23 | 22.58% |
| CDW230915P00180000 | 2023-04-20 10:37AM EDT | 180.00 | 17.00 | 11.60 | 13.40 | 0.00 | - | 2 | 5 | 21.93% |
| CDW230915P00185000 | 2023-04-04 10:41AM EDT | 185.00 | 10.61 | 20.50 | 24.70 | 0.00 | - | 1 | 7 | 44.68% |
| CDW230915P00190000 | 2023-05-17 12:28PM EDT | 190.00 | 20.00 | 17.80 | 21.20 | 0.00 | - | 10 | 4 | 22.50% |
| CDW230915P00195000 | 2023-05-03 9:33AM EDT | 195.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CDW230915P00200000 | 2023-04-25 10:25AM EDT | 200.00 | 33.80 | 28.60 | 33.10 | 0.00 | - | 1 | 2 | 36.13% |
| CDW230915P00210000 | 2023-02-21 10:52AM EDT | 210.00 | 12.80 | 20.30 | 23.90 | 0.00 | - | - | 2 | 0.00% |
| CDW230915P00240000 | 2023-02-22 10:37AM EDT | 240.00 | 36.10 | 49.00 | 53.70 | 0.00 | - | 3 | 0 | 0.00% |
| CDW230915P00260000 | 2023-02-22 10:39AM EDT | 260.00 | 55.30 | 68.80 | 73.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.