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 | 2024-05-08 3:37PM EDT | 175.00 | 48.98 | 48.80 | 53.50 | 0.00 | - | - | 4 | 44.81% |
| CDW240920C00220000 | 2024-05-15 10:11AM EDT | 220.00 | 14.30 | 12.50 | 15.30 | 0.00 | - | 4 | 8 | 25.89% |
| CDW240920C00230000 | 2024-05-17 3:34PM EDT | 230.00 | 8.70 | 7.40 | 8.80 | +0.20 | +2.35% | 25 | 30 | 22.12% |
| CDW240920C00240000 | 2024-05-17 12:22PM EDT | 240.00 | 5.00 | 4.00 | 5.30 | -0.10 | -1.96% | 18 | 54 | 21.65% |
| CDW240920C00250000 | 2024-05-14 1:30PM EDT | 250.00 | 2.60 | 1.70 | 3.10 | 0.00 | - | 4 | 117 | 21.60% |
| CDW240920C00260000 | 2024-05-15 12:08PM EDT | 260.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 4 | 394 | 30.31% |
| CDW240920C00270000 | 2024-04-26 10:29AM EDT | 270.00 | 6.50 | 0.05 | 4.70 | 0.00 | - | 5 | 1,221 | 34.57% |
| CDW240920C00280000 | 2024-05-15 12:05PM EDT | 280.00 | 0.80 | 0.40 | 1.15 | 0.00 | - | 1 | 506 | 25.88% |
| CDW240920C00290000 | 2024-05-13 12:00PM EDT | 290.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 119 | 142 | 42.44% |
| CDW240920C00300000 | 2024-04-23 12:32PM EDT | 300.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 45.87% |
| CDW240920C00310000 | 2024-04-05 10:48AM EDT | 310.00 | 2.70 | 0.00 | 4.60 | 0.00 | - | 66 | 66 | 48.48% |
| CDW240920C00360000 | 2024-04-08 9:30AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CDW240920C00380000 | 2024-04-25 3:50PM EDT | 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.54% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240920P00175000 | 2024-05-01 11:58AM EDT | 175.00 | 1.13 | 0.05 | 4.80 | 0.00 | - | - | 1 | 44.62% |
| CDW240920P00185000 | 2024-01-22 10:30AM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CDW240920P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 2.57 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 34.15% |
| CDW240920P00195000 | 2024-05-10 11:25AM EDT | 195.00 | 2.10 | 0.25 | 2.90 | 0.00 | - | 1 | 26 | 25.12% |
| CDW240920P00200000 | 2024-05-14 1:28PM EDT | 200.00 | 2.95 | 0.60 | 3.70 | 0.00 | - | 1 | 20 | 24.30% |
| CDW240920P00210000 | 2024-05-16 11:46AM EDT | 210.00 | 4.20 | 3.30 | 4.20 | 0.00 | - | 12 | 69 | 18.79% |
| CDW240920P00220000 | 2024-05-17 2:33PM EDT | 220.00 | 7.40 | 6.40 | 7.40 | +0.40 | +5.71% | 19 | 241 | 17.60% |
| CDW240920P00230000 | 2024-05-17 1:39PM EDT | 230.00 | 12.30 | 11.60 | 12.20 | +0.60 | +5.13% | 2 | 69 | 16.35% |
| CDW240920P00240000 | 2024-04-26 10:06AM EDT | 240.00 | 11.40 | 16.90 | 20.90 | 0.00 | - | 4 | 71 | 20.00% |
| CDW240920P00250000 | 2024-04-26 10:32AM EDT | 250.00 | 16.20 | 25.00 | 29.50 | 0.00 | - | 2 | 9 | 21.72% |
| CDW240920P00260000 | 2024-04-05 12:38PM EDT | 260.00 | 17.30 | 38.00 | 42.70 | 0.00 | - | 139 | 52 | 34.35% |
| 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.