CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240517C00170000 | 2024-05-01 1:29PM EDT | 170.00 | 46.97 | 48.50 | 53.00 | 0.00 | - | - | 1 | 91.41% |
| CDW240517C00210000 | 2024-04-22 11:42AM EDT | 210.00 | 27.42 | 9.00 | 13.00 | 0.00 | - | - | 1 | 47.01% |
| CDW240517C00220000 | 2024-05-07 2:36PM EDT | 220.00 | 3.00 | 2.65 | 3.00 | 0.00 | - | 11 | 114 | 19.84% |
| CDW240517C00230000 | 2024-05-08 10:20AM EDT | 230.00 | 0.25 | 0.15 | 0.40 | -0.70 | -73.68% | 4 | 570 | 21.05% |
| CDW240517C00240000 | 2024-05-07 10:43AM EDT | 240.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 162 | 40.82% |
| CDW240517C00250000 | 2024-05-07 11:16AM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 342 | 54.20% |
| CDW240517C00260000 | 2024-05-02 1:34PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 1,058 | 57.52% |
| CDW240517C00270000 | 2024-04-30 3:48PM EDT | 270.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 10 | 2,294 | 67.77% |
| CDW240517C00280000 | 2024-05-02 3:03PM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 65 | 77.39% |
| CDW240517C00290000 | 2024-04-08 9:30AM EDT | 290.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240517P00190000 | 2024-05-01 9:56AM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 54.00% |
| CDW240517P00195000 | 2024-05-01 12:47PM EDT | 195.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.20% |
| CDW240517P00200000 | 2024-05-03 9:56AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 45.48% |
| CDW240517P00210000 | 2024-05-03 3:11PM EDT | 210.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 50 | 26.27% |
| CDW240517P00220000 | 2024-05-07 10:32AM EDT | 220.00 | 1.55 | 1.85 | 2.15 | 0.00 | - | 10 | 127 | 15.58% |
| CDW240517P00230000 | 2024-05-06 9:43AM EDT | 230.00 | 9.60 | 8.20 | 11.30 | 0.00 | - | 1 | 146 | 33.36% |
| CDW240517P00240000 | 2024-05-06 3:05PM EDT | 240.00 | 16.80 | 18.50 | 20.90 | 0.00 | - | 1 | 4 | 45.97% |
| CDW240517P00250000 | 2024-05-01 3:40PM EDT | 250.00 | 33.20 | 28.30 | 31.30 | 0.00 | - | 260 | 0 | 65.67% |
| CDW240517P00260000 | 2024-05-01 3:40PM EDT | 260.00 | 43.20 | 38.40 | 42.00 | 0.00 | - | 251 | 0 | 59.08% |
| CDW240517P00270000 | 2024-05-01 3:53PM EDT | 270.00 | 53.87 | 48.10 | 52.00 | 0.00 | - | 2 | 0 | 64.45% |
| CDW240517P00280000 | 2024-05-01 3:53PM EDT | 280.00 | 63.89 | 57.80 | 61.60 | 0.00 | - | - | 0 | 107.91% |
© 2024 Yahoo. All rights reserved.