CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
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 | 387.08% |
| CDW240920C00195000 | 2024-08-19 1:01PM EDT | 195.00 | 24.80 | 23.70 | 26.80 | 0.00 | - | 1 | 1 | 90.97% |
| CDW240920C00210000 | 2024-09-16 10:25AM EDT | 210.00 | 10.94 | 9.10 | 11.60 | +6.94 | +173.50% | 2 | 24 | 46.05% |
| CDW240920C00220000 | 2024-09-16 10:25AM EDT | 220.00 | 2.94 | 1.95 | 3.10 | +1.44 | +96.00% | 5 | 201 | 27.98% |
| CDW240920C00230000 | 2024-09-13 2:44PM EDT | 230.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 6 | 458 | 35.55% |
| CDW240920C00240000 | 2024-09-13 12:31PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 115 | 57.28% |
| CDW240920C00250000 | 2024-09-11 10:57AM EDT | 250.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 364 | 65.38% |
| CDW240920C00260000 | 2024-09-13 10:25AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 429 | 55.08% |
| CDW240920C00270000 | 2024-07-26 9:30AM EDT | 270.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 1 | 1,242 | 119.04% |
| CDW240920C00280000 | 2024-07-12 2:47PM EDT | 280.00 | 0.52 | 0.00 | 0.55 | 0.00 | - | 1 | 506 | 103.61% |
| CDW240920C00290000 | 2024-07-31 10:56AM EDT | 290.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 142 | 153.52% |
| 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 | 207.62% |
| 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 | 294.39% |
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 | 134.18% |
| CDW240920P00165000 | 2024-08-08 9:36AM EDT | 165.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | - | 0 | 164.94% |
| CDW240920P00175000 | 2024-08-02 9:48AM EDT | 175.00 | 0.56 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 143.46% |
| CDW240920P00180000 | 2024-08-20 1:46PM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 99.02% |
| CDW240920P00185000 | 2024-08-20 1:46PM EDT | 185.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 87.79% |
| CDW240920P00190000 | 2024-08-28 11:42AM EDT | 190.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 4 | 12 | 68.26% |
| CDW240920P00195000 | 2024-09-12 2:40PM EDT | 195.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 7 | 88 | 62.79% |
| CDW240920P00200000 | 2024-09-11 3:26PM EDT | 200.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 9 | 100 | 55.47% |
| CDW240920P00210000 | 2024-09-13 3:47PM EDT | 210.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 10 | 317 | 33.74% |
| CDW240920P00220000 | 2024-09-16 11:43AM EDT | 220.00 | 2.78 | 2.00 | 2.65 | +0.55 | +24.66% | 3 | 685 | 27.83% |
| CDW240920P00230000 | 2024-09-16 9:56AM EDT | 230.00 | 10.95 | 8.40 | 11.20 | +0.25 | +2.34% | 3 | 223 | 47.93% |
| CDW240920P00240000 | 2024-08-26 12:07PM EDT | 240.00 | 11.20 | 18.60 | 21.80 | 0.00 | - | 5 | 0 | 54.79% |
| 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 | 94.43% |
| 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.