Advertisement
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 12:39PM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241220C00110000 | 2024-07-15 2:51PM EST | 110.00 | 124.40 | 105.50 | 109.80 | 0.00 | - | 2 | 2 | 457.08% |
| CDW241220C00160000 | 2024-11-05 1:26PM EST | 160.00 | 32.76 | 21.80 | 24.30 | 0.00 | - | - | 1 | 52.91% |
| CDW241220C00170000 | 2024-11-22 12:14PM EST | 170.00 | 12.15 | 14.00 | 14.40 | +1.25 | +11.47% | 1 | 28 | 36.57% |
| CDW241220C00175000 | 2024-11-25 11:52AM EST | 175.00 | 9.80 | 9.70 | 10.20 | +2.90 | +42.03% | 8 | 62 | 32.24% |
| CDW241220C00180000 | 2024-11-25 10:53AM EST | 180.00 | 5.95 | 6.30 | 6.70 | +1.80 | +43.37% | 132 | 452 | 29.52% |
| CDW241220C00185000 | 2024-11-25 11:50AM EST | 185.00 | 3.80 | 3.60 | 3.90 | +1.49 | +64.50% | 23 | 424 | 27.11% |
| CDW241220C00190000 | 2024-11-21 9:49AM EST | 190.00 | 1.30 | 1.85 | 2.10 | 0.00 | - | 2 | 297 | 26.09% |
| CDW241220C00195000 | 2024-11-21 3:25PM EST | 195.00 | 0.85 | 0.75 | 1.00 | +0.25 | +41.67% | 1 | 191 | 25.27% |
| CDW241220C00200000 | 2024-11-25 10:34AM EST | 200.00 | 0.30 | 0.30 | 0.40 | +0.15 | +100.00% | 2 | 138 | 24.34% |
| CDW241220C00210000 | 2024-11-25 12:07PM EST | 210.00 | 0.25 | 0.00 | 0.25 | +0.19 | +146.15% | 2 | 302 | 30.52% |
| CDW241220C00220000 | 2024-11-19 11:24AM EST | 220.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 120 | 180 | 38.28% |
| CDW241220C00230000 | 2024-11-19 10:56AM EST | 230.00 | 0.14 | 0.00 | 0.25 | +0.09 | +180.00% | 1 | 211 | 45.41% |
| CDW241220C00240000 | 2024-11-25 10:35AM EST | 240.00 | 0.11 | 0.00 | 0.25 | +0.01 | +10.00% | 1 | 111 | 52.05% |
| CDW241220C00250000 | 2024-11-19 3:01PM EST | 250.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 52.83% |
| CDW241220C00260000 | 2024-11-01 12:19PM EST | 260.00 | 0.69 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 58.30% |
| CDW241220C00270000 | 2024-08-23 8:39AM EST | 270.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 26 | 64 | 90.67% |
| CDW241220C00280000 | 2024-08-01 8:30AM EST | 280.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | - | 60 | 98.97% |
| CDW241220C00290000 | 2024-08-01 8:30AM EST | 290.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | 19 | 21 | 103.32% |
| CDW241220C00330000 | 2024-04-25 8:30AM EST | 330.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.60% |
| CDW241220C00340000 | 2024-04-25 8:30AM EST | 340.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 148.78% |
| CDW241220C00350000 | 2024-08-05 2:08PM EST | 350.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 131.79% |
| CDW241220C00360000 | 2024-06-18 10:19AM EST | 360.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 12 | 116.89% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241220P00110000 | 2024-07-01 2:12PM EST | 110.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 4 | 119.04% |
| CDW241220P00150000 | 2024-11-21 10:56AM EST | 150.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 40.09% |
| CDW241220P00155000 | 2024-11-25 9:36AM EST | 155.00 | 0.29 | 0.10 | 0.30 | -0.11 | -27.50% | 2 | 11 | 35.55% |
| CDW241220P00160000 | 2024-11-25 9:36AM EST | 160.00 | 0.45 | 0.20 | 0.40 | -0.20 | -30.77% | 2 | 436 | 31.59% |
| CDW241220P00165000 | 2024-11-25 11:46AM EST | 165.00 | 0.53 | 0.45 | 0.55 | -0.38 | -41.76% | 2 | 548 | 27.61% |
| CDW241220P00170000 | 2024-11-25 11:27AM EST | 170.00 | 0.87 | 0.80 | 1.00 | -0.81 | -48.21% | 15 | 279 | 25.46% |
| CDW241220P00175000 | 2024-11-22 11:51AM EST | 175.00 | 1.74 | 1.60 | 1.90 | -1.54 | -46.95% | 1 | 543 | 23.95% |
| CDW241220P00180000 | 2024-11-25 12:08PM EST | 180.00 | 3.20 | 3.10 | 3.30 | -2.05 | -37.61% | 64 | 180 | 21.77% |
| CDW241220P00185000 | 2024-11-22 1:52PM EST | 185.00 | 8.57 | 5.30 | 5.70 | 0.00 | - | 41 | 134 | 20.35% |
| CDW241220P00190000 | 2024-11-22 10:00AM EST | 190.00 | 12.31 | 8.60 | 8.90 | 0.00 | - | 40 | 70 | 17.51% |
| CDW241220P00195000 | 2024-11-22 9:42AM EST | 195.00 | 16.95 | 12.60 | 13.10 | 0.00 | - | 2 | 90 | 11.72% |
| CDW241220P00200000 | 2024-11-18 10:04AM EST | 200.00 | 22.37 | 16.40 | 19.10 | 0.00 | - | 10 | 200 | 31.35% |
| CDW241220P00210000 | 2024-11-15 2:01PM EST | 210.00 | 27.46 | 25.60 | 29.50 | -6.46 | -19.04% | 8 | 164 | 45.95% |
| CDW241220P00220000 | 2024-11-07 9:54AM EST | 220.00 | 37.89 | 35.60 | 39.50 | +20.79 | +121.58% | 8 | 140 | 55.81% |
| CDW241220P00230000 | 2024-11-01 8:49AM EST | 230.00 | 40.45 | 45.30 | 49.20 | 0.00 | - | 10 | 17 | 61.16% |
| CDW241220P00240000 | 2024-09-23 11:23AM EST | 240.00 | 18.50 | 22.80 | 26.20 | 0.00 | - | 7 | 25 | 0.00% |
| CDW241220P00260000 | 2024-10-01 9:45AM EST | 260.00 | 42.32 | 68.60 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.