CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920C00175000 | 2024-05-23 12:22PM EDT | 175.00 | 62.70 | 60.20 | 64.90 | 0.00 | - | 3 | 1 | 287.74% |
| CDW240920C00195000 | 2024-08-19 1:01PM EDT | 195.00 | 24.80 | 16.10 | 20.40 | 0.00 | - | 1 | 1 | 61.33% |
| CDW240920C00210000 | 2024-09-04 11:40AM EDT | 210.00 | 8.40 | 5.30 | 6.10 | 0.00 | - | 1 | 24 | 30.93% |
| CDW240920C00220000 | 2024-09-06 1:46PM EDT | 220.00 | 1.72 | 0.75 | 1.75 | -0.98 | -36.30% | 1 | 196 | 28.54% |
| CDW240920C00230000 | 2024-09-06 1:46PM EDT | 230.00 | 0.22 | 0.15 | 1.65 | -0.33 | -60.00% | 3 | 463 | 44.30% |
| CDW240920C00240000 | 2024-09-03 11:52AM EDT | 240.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 5 | 121 | 51.86% |
| CDW240920C00250000 | 2024-08-21 3:07PM EDT | 250.00 | 0.47 | 0.00 | 1.20 | 0.00 | - | 1 | 365 | 55.32% |
| CDW240920C00260000 | 2024-08-26 10:11AM EDT | 260.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 429 | 44.34% |
| CDW240920C00270000 | 2024-07-26 9:30AM EDT | 270.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 1 | 1,242 | 84.67% |
| CDW240920C00280000 | 2024-07-12 2:47PM EDT | 280.00 | 0.52 | 0.00 | 0.55 | 0.00 | - | 1 | 506 | 72.95% |
| CDW240920C00290000 | 2024-07-31 10:56AM EDT | 290.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 142 | 105.84% |
| CDW240920C00300000 | 2024-04-23 12:32PM EDT | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDW240920C00310000 | 2024-04-05 10:48AM EDT | 310.00 | 2.70 | 0.00 | 4.60 | 0.00 | - | 66 | 66 | 140.19% |
| CDW240920C00360000 | 2024-04-08 9:30AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CDW240920C00380000 | 2024-04-25 3:50PM EDT | 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 193.38% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920P00160000 | 2024-08-07 10:01AM EDT | 160.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | - | 1 | 75.10% |
| CDW240920P00165000 | 2024-08-08 9:36AM EDT | 165.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | - | 0 | 92.19% |
| CDW240920P00175000 | 2024-08-02 9:48AM EDT | 175.00 | 0.56 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 78.20% |
| CDW240920P00180000 | 2024-08-20 1:46PM EDT | 180.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 67.09% |
| CDW240920P00185000 | 2024-08-20 1:46PM EDT | 185.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 44.34% |
| CDW240920P00190000 | 2024-08-28 11:42AM EDT | 190.00 | 0.24 | 0.00 | 2.40 | 0.00 | - | 4 | 12 | 50.98% |
| CDW240920P00195000 | 2024-09-03 3:57PM EDT | 195.00 | 0.50 | 0.15 | 2.30 | 0.00 | - | 3 | 71 | 53.43% |
| CDW240920P00200000 | 2024-09-03 3:34PM EDT | 200.00 | 0.66 | 0.60 | 1.05 | 0.00 | - | 2 | 100 | 31.75% |
| CDW240920P00210000 | 2024-09-06 12:13PM EDT | 210.00 | 3.30 | 2.00 | 3.40 | +1.10 | +50.00% | 23 | 307 | 27.80% |
| CDW240920P00220000 | 2024-09-06 1:26PM EDT | 220.00 | 7.95 | 6.90 | 9.70 | +0.90 | +12.77% | 11 | 891 | 29.76% |
| CDW240920P00230000 | 2024-09-06 1:26PM EDT | 230.00 | 16.93 | 15.60 | 20.00 | +1.24 | +7.90% | 12 | 616 | 49.41% |
| CDW240920P00240000 | 2024-08-26 12:07PM EDT | 240.00 | 11.20 | 25.50 | 30.00 | 0.00 | - | 5 | 8 | 64.23% |
| CDW240920P00250000 | 2024-04-26 10:32AM EDT | 250.00 | 16.20 | 20.10 | 22.20 | 0.00 | - | 2 | 9 | 0.00% |
| CDW240920P00260000 | 2024-04-05 12:38PM EDT | 260.00 | 17.30 | 38.00 | 42.70 | 0.00 | - | 139 | 52 | 0.00% |
| 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.