CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115C00190000 | 2024-02-07 10:30AM EDT | 190.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDW241115C00195000 | 2024-02-23 10:30AM EDT | 195.00 | 60.99 | 66.00 | 70.50 | 0.00 | - | 1 | 2 | 94.79% |
| CDW241115C00200000 | 2024-01-22 12:16PM EDT | 200.00 | 39.31 | 49.50 | 52.40 | 0.00 | - | - | 2 | 66.88% |
| CDW241115C00210000 | 2024-05-31 12:20PM EDT | 210.00 | 21.00 | 22.00 | 26.50 | -6.80 | -24.46% | 50 | 100 | 32.30% |
| CDW241115C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 17.20 | 16.30 | 19.40 | 0.00 | - | 13 | 19 | 29.24% |
| CDW241115C00230000 | 2024-05-29 3:19PM EDT | 230.00 | 11.89 | 10.90 | 14.00 | 0.00 | - | 1 | 133 | 27.73% |
| CDW241115C00240000 | 2024-05-15 3:53PM EDT | 240.00 | 8.40 | 6.90 | 9.80 | 0.00 | - | 109 | 170 | 26.71% |
| CDW241115C00250000 | 2024-05-20 3:20PM EDT | 250.00 | 6.70 | 4.50 | 6.30 | 0.00 | - | 6 | 378 | 25.30% |
| CDW241115C00260000 | 2024-05-15 11:40AM EDT | 260.00 | 3.40 | 2.80 | 4.50 | 0.00 | - | 1 | 509 | 25.71% |
| CDW241115C00270000 | 2024-05-10 1:23PM EDT | 270.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 118 | 352 | 30.06% |
| CDW241115C00280000 | 2024-04-19 2:28PM EDT | 280.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 44 | 355 | 6.25% |
| CDW241115C00290000 | 2024-05-22 1:21PM EDT | 290.00 | 1.65 | 0.60 | 1.95 | 0.00 | - | 1 | 418 | 28.20% |
| CDW241115C00300000 | 2024-04-23 12:31PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| CDW241115C00310000 | 2024-04-05 12:28PM EDT | 310.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 178 | 159 | 42.37% |
| CDW241115C00320000 | 2024-04-08 9:54AM EDT | 320.00 | 5.30 | 0.10 | 1.00 | 0.00 | - | 14 | 40 | 30.91% |
| CDW241115C00330000 | 2024-05-31 11:58AM EDT | 330.00 | 0.37 | 0.05 | 0.80 | +0.32 | +640.00% | 1 | 47 | 31.62% |
| CDW241115C00340000 | 2024-04-05 11:58AM EDT | 340.00 | 3.10 | 0.00 | 3.40 | 0.00 | - | 24 | 25 | 45.50% |
| CDW241115C00350000 | 2024-04-22 1:41PM EDT | 350.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDW241115C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115P00100000 | 2023-12-28 10:30AM EDT | 100.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 18 | 35 | 80.70% |
| CDW241115P00110000 | 2023-08-23 10:08AM EDT | 110.00 | 1.29 | 0.00 | 5.00 | 0.00 | - | 6 | 78 | 72.36% |
| CDW241115P00115000 | 2023-08-24 9:44AM EDT | 115.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 11 | 59 | 68.48% |
| CDW241115P00150000 | 2023-11-01 10:29AM EDT | 150.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| CDW241115P00155000 | 2023-11-01 9:58AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CDW241115P00160000 | 2023-10-19 10:39AM EDT | 160.00 | 4.60 | 2.65 | 3.40 | 0.00 | - | 1 | 24 | 42.93% |
| CDW241115P00165000 | 2023-11-27 11:05AM EDT | 165.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 45.36% |
| CDW241115P00170000 | 2024-01-09 11:40AM EDT | 170.00 | 3.10 | 0.85 | 2.10 | 0.00 | - | 3 | 12 | 32.11% |
| CDW241115P00175000 | 2023-12-15 11:30AM EDT | 175.00 | 3.40 | 3.10 | 5.30 | 0.00 | - | 1 | 2 | 39.92% |
| CDW241115P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 35.44% |
| CDW241115P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.43% |
| CDW241115P00190000 | 2024-05-10 1:08PM EDT | 190.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 29.45% |
| CDW241115P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDW241115P00200000 | 2024-05-21 1:29PM EDT | 200.00 | 3.10 | 2.40 | 5.90 | 0.00 | - | 4 | 68 | 25.90% |
| CDW241115P00210000 | 2024-05-21 12:44PM EDT | 210.00 | 5.10 | 5.80 | 7.90 | 0.00 | - | 12 | 28 | 23.29% |
| CDW241115P00220000 | 2024-05-28 12:26PM EDT | 220.00 | 8.60 | 7.60 | 12.00 | 0.00 | - | 1 | 53 | 22.91% |
| CDW241115P00230000 | 2024-05-21 12:10PM EDT | 230.00 | 12.30 | 12.30 | 16.70 | 0.00 | - | 8 | 102 | 21.64% |
| CDW241115P00240000 | 2024-05-21 11:59AM EDT | 240.00 | 17.50 | 18.40 | 23.00 | 0.00 | - | 7 | 65 | 21.13% |
| CDW241115P00260000 | 2024-05-23 12:18PM EDT | 260.00 | 25.50 | 34.80 | 39.00 | 0.00 | - | 4 | 87 | 21.20% |
© 2024 Yahoo. All rights reserved.