CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW231117C00145000 | 2023-07-28 11:21AM EDT | 145.00 | 45.00 | 58.70 | 63.50 | 0.00 | - | 1 | 0 | 74.61% |
| CDW231117C00160000 | 2023-08-07 3:59PM EDT | 160.00 | 46.00 | 53.00 | 57.80 | 0.00 | - | - | 2 | 94.45% |
| CDW231117C00170000 | 2023-07-12 1:45PM EDT | 170.00 | 23.10 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 50.71% |
| CDW231117C00180000 | 2023-06-27 2:59PM EDT | 180.00 | 9.90 | 13.90 | 15.60 | 0.00 | - | - | 16 | 0.00% |
| CDW231117C00185000 | 2023-08-29 1:35PM EDT | 185.00 | 27.10 | 23.20 | 24.90 | 0.00 | - | 1 | 70 | 38.76% |
| CDW231117C00190000 | 2023-08-31 10:09AM EDT | 190.00 | 25.41 | 18.20 | 20.30 | 0.00 | - | 2 | 92 | 34.66% |
| CDW231117C00195000 | 2023-09-01 10:38AM EDT | 195.00 | 22.94 | 14.10 | 15.70 | 0.00 | - | 2 | 166 | 30.15% |
| CDW231117C00200000 | 2023-09-21 3:23PM EDT | 200.00 | 11.65 | 11.30 | 12.00 | 0.00 | - | 12 | 206 | 28.09% |
| CDW231117C00210000 | 2023-09-22 2:33PM EDT | 210.00 | 5.70 | 5.50 | 6.00 | +0.93 | +19.50% | 1 | 258 | 24.67% |
| CDW231117C00220000 | 2023-09-22 2:33PM EDT | 220.00 | 2.25 | 2.10 | 2.35 | +0.48 | +27.12% | 25 | 174 | 22.42% |
| CDW231117C00230000 | 2023-09-18 12:15PM EDT | 230.00 | 1.10 | 0.70 | 0.95 | 0.00 | - | 5 | 109 | 22.75% |
| CDW231117C00240000 | 2023-09-07 11:10AM EDT | 240.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 1 | 22 | 31.84% |
| CDW231117C00270000 | 2023-09-05 9:30AM EDT | 270.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.88% |
| CDW231117C00280000 | 2023-09-11 9:30AM EDT | 280.00 | 0.50 | - | 4.80 | 0.00 | - | - | 1 | 73.22% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW231117P00140000 | 2023-07-10 10:51AM EDT | 140.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | - | 2 | 77.44% |
| CDW231117P00145000 | 2023-07-14 12:47PM EDT | 145.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | - | 54 | 51.83% |
| CDW231117P00150000 | 2023-07-27 11:16AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 66.46% |
| CDW231117P00160000 | 2023-08-31 10:19AM EDT | 160.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 20 | 109 | 56.14% |
| CDW231117P00165000 | 2023-08-04 3:04PM EDT | 165.00 | 1.24 | 0.00 | 1.20 | 0.00 | - | 4 | 16 | 41.87% |
| CDW231117P00170000 | 2023-08-23 1:11PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 1 | 274 | 47.05% |
| CDW231117P00175000 | 2023-08-16 12:20PM EDT | 175.00 | 1.65 | 0.00 | 2.00 | 0.00 | - | 82 | 379 | 38.46% |
| CDW231117P00180000 | 2023-07-18 1:41PM EDT | 180.00 | 5.00 | 2.25 | 2.60 | 0.00 | - | 124 | 140 | 36.91% |
| CDW231117P00185000 | 2023-09-11 1:06PM EDT | 185.00 | 1.30 | 1.00 | 3.80 | 0.00 | - | 3 | 48 | 37.31% |
| CDW231117P00190000 | 2023-09-22 9:33AM EDT | 190.00 | 2.00 | 1.80 | 5.00 | +0.50 | +33.33% | 20 | 118 | 36.45% |
| CDW231117P00195000 | 2023-09-13 12:12PM EDT | 195.00 | 2.65 | 2.85 | 3.20 | 0.00 | - | 1 | 94 | 23.74% |
| CDW231117P00200000 | 2023-09-12 9:57AM EDT | 200.00 | 3.30 | 4.10 | 4.50 | 0.00 | - | 1 | 125 | 22.32% |
| CDW231117P00210000 | 2023-09-21 11:33AM EDT | 210.00 | 8.50 | 8.10 | 8.50 | 0.00 | - | 6 | 25 | 19.11% |
| CDW231117P00220000 | 2023-09-14 2:06PM EDT | 220.00 | 11.65 | 14.90 | 16.80 | 0.00 | - | 1 | 67 | 23.28% |
© 2023 Yahoo. All rights reserved.
