CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621C00105000 | 2024-02-08 12:18PM EDT | 105.00 | 139.00 | 142.20 | 146.50 | 0.00 | - | 3 | 3 | 158.86% |
| CDW240621C00150000 | 2023-10-25 2:27PM EDT | 150.00 | 56.20 | 69.00 | 73.50 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00170000 | 2023-10-25 3:07PM EDT | 170.00 | 38.50 | 50.50 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00180000 | 2023-12-14 11:04AM EDT | 180.00 | 43.70 | 41.30 | 46.00 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00185000 | 2023-10-26 12:22PM EDT | 185.00 | 27.50 | 38.90 | 40.90 | 0.00 | - | - | 0 | 0.00% |
| CDW240621C00190000 | 2023-11-01 12:53PM EDT | 190.00 | 21.66 | 30.30 | 31.80 | 0.00 | - | 12 | 12 | 0.00% |
| CDW240621C00195000 | 2023-10-27 2:43PM EDT | 195.00 | 21.20 | 31.30 | 32.10 | 0.00 | - | 10 | 10 | 0.00% |
| CDW240621C00200000 | 2023-11-01 10:58AM EDT | 200.00 | 16.00 | 22.10 | 24.30 | 0.00 | - | 9 | 12 | 0.00% |
| CDW240621C00220000 | 2024-03-19 11:44AM EDT | 220.00 | 31.42 | 18.60 | 23.00 | 0.00 | - | 1 | 10 | 0.00% |
| CDW240621C00230000 | 2024-04-26 11:49AM EDT | 230.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 20 | 134 | 0.00% |
| CDW240621C00240000 | 2024-04-25 10:32AM EDT | 240.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 270 | 0.00% |
| CDW240621C00250000 | 2024-04-29 12:52PM EDT | 250.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.78% |
| CDW240621C00260000 | 2024-04-26 3:57PM EDT | 260.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 3.13% |
| CDW240621C00270000 | 2024-04-24 3:15PM EDT | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 6.25% |
| CDW240621C00280000 | 2024-04-09 2:20PM EDT | 280.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,553 | 6.25% |
| CDW240621C00290000 | 2024-04-01 11:04AM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CDW240621C00300000 | 2024-03-12 10:51AM EDT | 300.00 | 0.60 | 0.15 | 3.40 | 0.00 | - | 5 | 12 | 47.58% |
| CDW240621C00310000 | 2024-04-08 9:30AM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621P00150000 | 2023-11-30 12:19PM EDT | 150.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 196 | 475 | 92.13% |
| CDW240621P00165000 | 2023-10-26 2:47PM EDT | 165.00 | 4.30 | 1.40 | 1.60 | 0.00 | - | - | 0 | 69.21% |
| CDW240621P00170000 | 2023-11-16 12:57PM EDT | 170.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 72.80% |
| CDW240621P00175000 | 2023-11-03 9:49AM EDT | 175.00 | 3.50 | 1.15 | 3.70 | 0.00 | - | 1 | 1 | 68.46% |
| CDW240621P00180000 | 2023-12-06 12:11PM EDT | 180.00 | 3.50 | 2.05 | 3.50 | 0.00 | - | 1 | 138 | 66.43% |
| CDW240621P00185000 | 2024-01-09 3:50PM EDT | 185.00 | 2.65 | 0.10 | 5.00 | 0.00 | - | 2 | 193 | 60.47% |
| CDW240621P00190000 | 2023-12-27 11:45AM EDT | 190.00 | 2.45 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 57.08% |
| CDW240621P00195000 | 2024-01-02 12:34PM EDT | 195.00 | 3.60 | 2.05 | 4.90 | 0.00 | - | 1 | 3 | 57.09% |
| CDW240621P00200000 | 2024-04-19 2:57PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 210 | 12.50% |
| CDW240621P00210000 | 2024-04-03 9:30AM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 6.25% |
| CDW240621P00220000 | 2024-04-25 1:16PM EDT | 220.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| CDW240621P00230000 | 2024-04-25 2:01PM EDT | 230.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 39 | 72 | 3.13% |
| CDW240621P00240000 | 2024-04-26 1:48PM EDT | 240.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| CDW240621P00250000 | 2024-04-10 3:53PM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 0.00% |
| CDW240621P00260000 | 2024-04-09 11:06AM EDT | 260.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CDW240621P00270000 | 2024-02-20 12:13PM EDT | 270.00 | 29.19 | 15.10 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| CDW240621P00340000 | 2024-02-13 12:24PM EDT | 340.00 | 102.13 | 91.20 | 96.00 | 0.00 | - | - | 0 | 57.51% |
© 2024 Yahoo. All rights reserved.