CDW - CDW Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW231215C00130000 | 2023-05-05 2:23PM EDT | 130.00 | 40.72 | 47.00 | 50.10 | 0.00 | - | 1 | 1 | 47.14% |
| CDW231215C00150000 | 2023-04-19 11:14AM EDT | 150.00 | 24.04 | 29.30 | 30.80 | 0.00 | - | - | 1 | 33.11% |
| CDW231215C00155000 | 2023-04-19 11:21AM EDT | 155.00 | 20.91 | 25.40 | 27.30 | 0.00 | - | - | 8 | 32.68% |
| CDW231215C00160000 | 2023-05-26 11:15AM EDT | 160.00 | 24.55 | 23.70 | 25.50 | +5.69 | +30.17% | 1 | 4 | 35.44% |
| CDW231215C00165000 | 2023-05-15 2:44PM EDT | 165.00 | 18.50 | 19.90 | 22.10 | 0.00 | - | 1 | 3 | 34.14% |
| CDW231215C00170000 | 2023-05-26 11:15AM EDT | 170.00 | 18.05 | 16.50 | 19.10 | +4.17 | +30.04% | 1 | 4 | 33.26% |
| CDW231215C00175000 | 2023-04-19 12:43PM EDT | 175.00 | 10.07 | 12.40 | 14.90 | 0.00 | - | - | 1 | 29.62% |
| CDW231215C00180000 | 2023-05-25 9:53AM EDT | 180.00 | 9.98 | 11.40 | 13.60 | 0.00 | - | 1 | 50 | 31.20% |
| CDW231215C00185000 | 2023-05-17 2:01PM EDT | 185.00 | 8.00 | 9.00 | 11.30 | 0.00 | - | 10 | 13 | 30.38% |
| CDW231215C00190000 | 2023-04-26 10:09AM EDT | 190.00 | 5.30 | 6.80 | 9.00 | 0.00 | - | 1 | 5 | 29.08% |
| CDW231215C00195000 | 2023-05-19 1:04PM EDT | 195.00 | 4.30 | 5.00 | 7.50 | 0.00 | - | 4 | 8 | 28.91% |
| CDW231215C00200000 | 2023-05-16 11:54AM EDT | 200.00 | 3.60 | 2.70 | 6.10 | 0.00 | - | 1 | 5 | 28.52% |
| CDW231215C00210000 | 2023-04-18 12:19PM EDT | 210.00 | 8.90 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 30.10% |
| CDW231215C00220000 | 2023-02-23 4:15PM EDT | 220.00 | 13.90 | 5.50 | 10.00 | 0.00 | - | - | 33 | 46.57% |
| CDW231215C00230000 | 2023-05-24 11:17AM EDT | 230.00 | 0.59 | 0.00 | 4.20 | 0.00 | - | 1 | 54 | 36.27% |
| CDW231215C00240000 | 2023-03-21 1:37PM EDT | 240.00 | 3.80 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 40.27% |
| CDW231215C00260000 | 2023-02-13 2:51PM EDT | 260.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | - | 5 | 47.66% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW231215P00085000 | 2023-05-05 3:47PM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.33% |
| CDW231215P00095000 | 2023-04-20 3:15PM EDT | 95.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 61.06% |
| CDW231215P00115000 | 2023-05-18 9:56AM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.85% |
| CDW231215P00120000 | 2023-04-25 1:37PM EDT | 120.00 | 1.80 | 0.40 | 2.75 | 0.00 | - | 2 | 2 | 43.07% |
| CDW231215P00125000 | 2023-05-05 3:47PM EDT | 125.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 44.57% |
| CDW231215P00130000 | 2023-05-19 12:53PM EDT | 130.00 | 1.75 | 0.10 | 4.40 | 0.00 | - | 4 | 193 | 42.19% |
| CDW231215P00135000 | 2023-05-10 11:41AM EDT | 135.00 | 3.00 | 0.60 | 3.40 | 0.00 | - | - | 5 | 34.95% |
| CDW231215P00140000 | 2023-04-28 9:41AM EDT | 140.00 | 4.20 | 1.95 | 4.30 | 0.00 | - | 2 | 95 | 34.37% |
| CDW231215P00145000 | 2023-05-12 9:37AM EDT | 145.00 | 4.50 | 2.75 | 5.40 | 0.00 | - | 1 | 10 | 33.89% |
| CDW231215P00150000 | 2023-05-26 9:42AM EDT | 150.00 | 4.80 | 3.80 | 5.30 | -0.95 | -16.52% | 5 | 17 | 29.83% |
| CDW231215P00155000 | 2023-04-28 11:40AM EDT | 155.00 | 8.10 | 4.70 | 6.60 | 0.00 | - | 1 | 5 | 29.21% |
| CDW231215P00160000 | 2023-05-05 3:21PM EDT | 160.00 | 9.40 | 6.10 | 8.40 | 0.00 | - | 6 | 11 | 29.21% |
| CDW231215P00165000 | 2023-05-04 2:18PM EDT | 165.00 | 12.20 | 7.00 | 9.40 | 0.00 | - | 1 | 2 | 26.97% |
| CDW231215P00170000 | 2023-03-03 1:39PM EDT | 170.00 | 5.50 | 4.60 | 8.90 | 0.00 | - | 1 | 1 | 21.38% |
| CDW231215P00175000 | 2023-04-25 9:46AM EDT | 175.00 | 17.05 | 13.20 | 15.70 | 0.00 | - | 1 | 2 | 29.68% |
| CDW231215P00180000 | 2023-05-18 2:19PM EDT | 180.00 | 12.90 | 13.20 | 15.90 | 0.00 | - | 16 | 16 | 24.46% |
| CDW231215P00185000 | 2023-03-03 1:44PM EDT | 185.00 | 8.80 | 8.90 | 13.00 | 0.00 | - | 1 | 2 | 11.63% |
| CDW231215P00190000 | 2023-05-01 11:44AM EDT | 190.00 | 23.30 | 19.10 | 22.00 | 0.00 | - | 10 | 52 | 23.37% |
| CDW231215P00195000 | 2023-03-03 1:44PM EDT | 195.00 | 12.00 | 12.90 | 17.00 | 0.00 | - | 1 | 27 | 0.00% |
| CDW231215P00200000 | 2023-03-15 9:49AM EDT | 200.00 | 21.70 | 20.20 | 22.60 | 0.00 | - | 3 | 17 | 0.00% |
| CDW231215P00210000 | 2023-03-02 4:50PM EDT | 210.00 | 18.70 | 20.90 | 24.80 | 0.00 | - | 14 | 34 | 0.00% |
| CDW231215P00220000 | 2023-02-23 4:15PM EDT | 220.00 | 23.40 | 31.00 | 34.50 | 0.00 | - | - | 11 | 0.00% |
| CDW231215P00290000 | 2023-02-21 1:21PM EDT | 290.00 | 82.00 | 96.50 | 100.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.