CDW - CDW Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW230616C00100000 | 2023-04-28 9:49AM EDT | 100.00 | 69.00 | 72.00 | 76.90 | 0.00 | - | 1 | 0 | 130.86% |
| CDW230616C00130000 | 2023-04-19 1:44PM EDT | 130.00 | 36.00 | 40.90 | 44.30 | 0.00 | - | - | 1 | 63.87% |
| CDW230616C00140000 | 2023-04-28 9:49AM EDT | 140.00 | 29.80 | 33.00 | 36.50 | 0.00 | - | 1 | 0 | 68.36% |
| CDW230616C00150000 | 2023-04-20 2:10PM EDT | 150.00 | 17.90 | 21.50 | 24.90 | 0.00 | - | - | 1 | 53.66% |
| CDW230616C00155000 | 2023-05-05 9:58AM EDT | 155.00 | 14.06 | 18.10 | 20.70 | 0.00 | - | 1 | 3 | 56.15% |
| CDW230616C00160000 | 2023-05-05 9:58AM EDT | 160.00 | 10.36 | 14.00 | 16.20 | 0.00 | - | 1 | 9 | 50.90% |
| CDW230616C00165000 | 2023-05-17 12:47PM EDT | 165.00 | 9.10 | 9.20 | 11.20 | 0.00 | - | 2 | 0 | 39.23% |
| CDW230616C00170000 | 2023-05-22 10:54AM EDT | 170.00 | 6.59 | 4.10 | 6.30 | 0.00 | - | 1 | 57 | 27.49% |
| CDW230616C00175000 | 2023-06-01 3:56PM EDT | 175.00 | 2.55 | 2.35 | 3.10 | 0.00 | - | 13 | 458 | 24.61% |
| CDW230616C00180000 | 2023-05-31 11:55AM EDT | 180.00 | 0.75 | 0.70 | 1.30 | 0.00 | - | 3 | 58 | 24.06% |
| CDW230616C00185000 | 2023-05-22 12:16PM EDT | 185.00 | 0.54 | 0.00 | 1.10 | 0.00 | - | 2 | 82 | 31.84% |
| CDW230616C00190000 | 2023-05-17 11:10AM EDT | 190.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 12 | 27 | 37.82% |
| CDW230616C00195000 | 2023-05-26 12:14PM EDT | 195.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 29 | 55.81% |
| CDW230616C00200000 | 2023-04-12 11:33AM EDT | 200.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 70.83% |
| CDW230616C00210000 | 2023-05-24 2:15PM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 118 | 55.96% |
| CDW230616C00220000 | 2023-05-19 12:59PM EDT | 220.00 | 0.01 | 0.00 | 2.45 | 0.00 | - | 4 | 108 | 82.74% |
| CDW230616C00230000 | 2023-05-26 10:03AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 68 | 69.14% |
| CDW230616C00240000 | 2023-05-26 3:18PM EDT | 240.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 77.73% |
| CDW230616C00250000 | 2023-04-17 1:21PM EDT | 250.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 133.89% |
| CDW230616C00260000 | 2023-05-30 10:20AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 71.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW230616P00090000 | 2023-02-15 4:13PM EDT | 90.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 9 | 166.60% |
| CDW230616P00100000 | 2023-05-18 1:12PM EDT | 100.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 148.34% |
| CDW230616P00110000 | 2023-05-03 12:59PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 178.52% |
| CDW230616P00120000 | 2023-05-18 2:40PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 22 | 93.36% |
| CDW230616P00125000 | 2023-05-18 9:31AM EDT | 125.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 138.62% |
| CDW230616P00130000 | 2023-05-18 12:15PM EDT | 130.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 126.12% |
| CDW230616P00135000 | 2023-05-05 9:30AM EDT | 135.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 113.94% |
| CDW230616P00140000 | 2023-05-18 3:34PM EDT | 140.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 102.00% |
| CDW230616P00145000 | 2023-04-20 9:30AM EDT | 145.00 | 1.50 | 0.00 | 1.60 | 0.00 | - | 4 | 7 | 65.43% |
| CDW230616P00150000 | 2023-05-24 3:15PM EDT | 150.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 5 | 24 | 76.78% |
| CDW230616P00155000 | 2023-05-31 12:15PM EDT | 155.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 22 | 29 | 58.91% |
| CDW230616P00160000 | 2023-05-26 1:07PM EDT | 160.00 | 0.30 | 0.00 | 0.80 | -0.53 | -63.86% | 3 | 40 | 36.99% |
| CDW230616P00165000 | 2023-06-02 10:29AM EDT | 165.00 | 0.50 | 0.30 | 1.90 | -0.58 | -53.70% | 1 | 57 | 38.50% |
| CDW230616P00170000 | 2023-06-01 11:49AM EDT | 170.00 | 2.38 | 1.10 | 1.70 | 0.00 | - | 1 | 38 | 24.44% |
| CDW230616P00175000 | 2023-05-25 2:58PM EDT | 175.00 | 6.20 | 2.80 | 4.40 | 0.00 | - | 2 | 377 | 28.32% |
| CDW230616P00180000 | 2023-03-13 9:49AM EDT | 180.00 | 6.00 | 2.80 | 6.90 | 0.00 | - | 1 | 29 | 22.46% |
| CDW230616P00185000 | 2023-05-03 9:33AM EDT | 185.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDW230616P00190000 | 2023-05-04 1:39PM EDT | 190.00 | 25.86 | 14.80 | 16.70 | 0.00 | - | 2 | 100 | 38.09% |
| CDW230616P00195000 | 2023-04-19 2:17PM EDT | 195.00 | 29.60 | 21.60 | 24.20 | 0.00 | - | 1 | 18 | 59.78% |
| CDW230616P00200000 | 2023-05-04 2:18PM EDT | 200.00 | 34.70 | 24.80 | 27.90 | 0.00 | - | 3 | 0 | 67.82% |
| CDW230616P00210000 | 2023-03-10 10:50AM EDT | 210.00 | 20.23 | 22.60 | 27.30 | 0.00 | - | 1 | 15 | 0.00% |
| CDW230616P00220000 | 2023-03-31 11:20AM EDT | 220.00 | 27.20 | 49.90 | 51.00 | 0.00 | - | 1 | 0 | 124.00% |
| CDW230616P00230000 | 2023-03-02 10:44AM EDT | 230.00 | 28.00 | 33.90 | 37.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.