CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920C00220000 | 2024-05-03 2:29PM EDT | 220.00 | 13.20 | 12.70 | 13.40 | +0.30 | +2.33% | 5 | 3 | 24.40% |
| CDW240920C00230000 | 2024-02-16 10:41AM EDT | 230.00 | 25.10 | 26.30 | 30.50 | 0.00 | - | 1 | 4 | 59.60% |
| CDW240920C00250000 | 2024-05-03 2:25PM EDT | 250.00 | 3.30 | 3.00 | 3.40 | +0.40 | +13.79% | 3 | 118 | 22.90% |
| CDW240920C00260000 | 2024-04-26 10:51AM EDT | 260.00 | 9.30 | 1.60 | 4.20 | 0.00 | - | 2 | 390 | 29.13% |
| CDW240920C00270000 | 2024-04-26 10:29AM EDT | 270.00 | 6.50 | 0.75 | 1.45 | 0.00 | - | 5 | 1,221 | 24.08% |
| CDW240920C00280000 | 2024-05-01 1:28PM EDT | 280.00 | 0.45 | 0.60 | 1.40 | 0.00 | - | 6 | 506 | 26.91% |
| CDW240920C00290000 | 2024-05-01 1:38PM EDT | 290.00 | 0.75 | 0.65 | 1.15 | +0.40 | +114.29% | 99 | 133 | 28.48% |
| CDW240920C00300000 | 2024-04-23 12:32PM EDT | 300.00 | 2.50 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 38.20% |
| CDW240920C00310000 | 2024-04-05 10:48AM EDT | 310.00 | 2.70 | 0.00 | 2.45 | 0.00 | - | 66 | 66 | 39.81% |
| CDW240920C00360000 | 2024-04-08 9:30AM EDT | 360.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 51.92% |
| CDW240920C00380000 | 2024-04-25 3:50PM EDT | 380.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | - | 1 | 53.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920P00185000 | 2024-01-22 10:30AM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CDW240920P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 2.57 | 1.20 | 2.90 | 0.00 | - | 2 | 3 | 24.98% |
| CDW240920P00195000 | 2024-05-03 10:10AM EDT | 195.00 | 2.95 | 2.55 | 3.00 | -0.42 | -12.46% | 4 | 21 | 22.28% |
| CDW240920P00200000 | 2024-05-02 10:35AM EDT | 200.00 | 5.10 | 3.40 | 4.20 | 0.00 | - | 1 | 17 | 22.32% |
| CDW240920P00210000 | 2024-05-03 11:58AM EDT | 210.00 | 6.40 | 5.90 | 6.40 | +1.50 | +30.61% | 22 | 14 | 20.15% |
| CDW240920P00220000 | 2024-05-03 2:36PM EDT | 220.00 | 9.90 | 9.80 | 10.20 | +3.50 | +54.69% | 62 | 138 | 18.88% |
| CDW240920P00230000 | 2024-05-03 10:40AM EDT | 230.00 | 16.40 | 15.10 | 15.80 | +8.90 | +118.67% | 22 | 10 | 18.21% |
| CDW240920P00240000 | 2024-04-26 10:06AM EDT | 240.00 | 11.40 | 21.80 | 22.90 | 0.00 | - | 4 | 71 | 17.62% |
| CDW240920P00250000 | 2024-04-26 10:32AM EDT | 250.00 | 16.20 | 28.60 | 32.50 | 0.00 | - | 2 | 9 | 21.04% |
| CDW240920P00260000 | 2024-04-05 12:38PM EDT | 260.00 | 17.30 | 37.50 | 42.20 | 0.00 | - | 139 | 52 | 24.07% |
| CDW240920P00270000 | 2024-03-07 11:51AM EDT | 270.00 | 25.85 | 21.70 | 26.40 | 0.00 | - | 2 | 3 | 0.00% |
| CDW240920P00280000 | 2024-03-12 11:54AM EDT | 280.00 | 30.50 | 33.20 | 37.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.