CDW - CDW Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW230616C001000002023-04-28 9:49AM EDT100.0069.0072.0076.900.00-10130.86%
CDW230616C001300002023-04-19 1:44PM EDT130.0036.0040.9044.300.00--163.87%
CDW230616C001400002023-04-28 9:49AM EDT140.0029.8033.0036.500.00-1068.36%
CDW230616C001500002023-04-20 2:10PM EDT150.0017.9021.5024.900.00--153.66%
CDW230616C001550002023-05-05 9:58AM EDT155.0014.0618.1020.700.00-1356.15%
CDW230616C001600002023-05-05 9:58AM EDT160.0010.3614.0016.200.00-1950.90%
CDW230616C001650002023-05-17 12:47PM EDT165.009.109.2011.200.00-2039.23%
CDW230616C001700002023-05-22 10:54AM EDT170.006.594.106.300.00-15727.49%
CDW230616C001750002023-06-01 3:56PM EDT175.002.552.353.100.00-1345824.61%
CDW230616C001800002023-05-31 11:55AM EDT180.000.750.701.300.00-35824.06%
CDW230616C001850002023-05-22 12:16PM EDT185.000.540.001.100.00-28231.84%
CDW230616C001900002023-05-17 11:10AM EDT190.000.200.000.900.00-122737.82%
CDW230616C001950002023-05-26 12:14PM EDT195.000.100.001.750.00-12955.81%
CDW230616C002000002023-04-12 11:33AM EDT200.003.700.004.800.00-12370.83%
CDW230616C002100002023-05-24 2:15PM EDT210.000.050.000.450.00-211855.96%
CDW230616C002200002023-05-19 12:59PM EDT220.000.010.002.450.00-410882.74%
CDW230616C002300002023-05-26 10:03AM EDT230.000.050.000.500.00-36869.14%
CDW230616C002400002023-05-26 3:18PM EDT240.001.050.000.500.00-4677.73%
CDW230616C002500002023-04-17 1:21PM EDT250.000.300.004.800.00-67133.89%
CDW230616C002600002023-05-30 10:20AM EDT260.000.050.000.050.00-105271.09%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDW230616P000900002023-02-15 4:13PM EDT90.000.100.000.800.00--9166.60%
CDW230616P001000002023-05-18 1:12PM EDT100.000.150.001.000.00-10148.34%
CDW230616P001100002023-05-03 12:59PM EDT110.000.100.004.800.00-1111178.52%
CDW230616P001200002023-05-18 2:40PM EDT120.000.050.000.500.00-222293.36%
CDW230616P001250002023-05-18 9:31AM EDT125.000.380.004.800.00-11138.62%
CDW230616P001300002023-05-18 12:15PM EDT130.000.250.004.800.00-13126.12%
CDW230616P001350002023-05-05 9:30AM EDT135.002.460.004.800.00-12113.94%
CDW230616P001400002023-05-18 3:34PM EDT140.000.200.004.800.00-14102.00%
CDW230616P001450002023-04-20 9:30AM EDT145.001.500.001.600.00-4765.43%
CDW230616P001500002023-05-24 3:15PM EDT150.000.400.004.500.00-52476.78%
CDW230616P001550002023-05-31 12:15PM EDT155.000.450.001.700.00-222958.91%
CDW230616P001600002023-05-26 1:07PM EDT160.000.300.000.80-0.53-63.86%34036.99%
CDW230616P001650002023-06-02 10:29AM EDT165.000.500.301.90-0.58-53.70%15738.50%
CDW230616P001700002023-06-01 11:49AM EDT170.002.381.101.700.00-13824.44%
CDW230616P001750002023-05-25 2:58PM EDT175.006.202.804.400.00-237728.32%
CDW230616P001800002023-03-13 9:49AM EDT180.006.002.806.900.00-12922.46%
CDW230616P001850002023-05-03 9:33AM EDT185.0018.000.000.000.00-100.00%
CDW230616P001900002023-05-04 1:39PM EDT190.0025.8614.8016.700.00-210038.09%
CDW230616P001950002023-04-19 2:17PM EDT195.0029.6021.6024.200.00-11859.78%
CDW230616P002000002023-05-04 2:18PM EDT200.0034.7024.8027.900.00-3067.82%
CDW230616P002100002023-03-10 10:50AM EDT210.0020.2322.6027.300.00-1150.00%
CDW230616P002200002023-03-31 11:20AM EDT220.0027.2049.9051.000.00-10124.00%
CDW230616P002300002023-03-02 10:44AM EDT230.0028.0033.9037.300.00-100.00%