CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.03+0.71 (+0.52%)
As of 11:56AM EST. Market open.
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW210219C00100000 | 2021-01-19 3:54PM EST | 100.00 | 33.28 | 33.00 | 38.00 | 0.00 | - | 3 | 0 | 100.93% |
| CDW210219C00115000 | 2020-12-22 11:00AM EST | 115.00 | 17.70 | 20.60 | 25.50 | 0.00 | - | - | 0 | 66.24% |
| CDW210219C00120000 | 2021-01-14 3:29PM EST | 120.00 | 16.32 | 14.10 | 19.10 | 0.00 | - | 2 | 2 | 65.28% |
| CDW210219C00125000 | 2021-01-20 3:59PM EST | 125.00 | 12.94 | 9.50 | 14.20 | 0.00 | - | 1 | 0 | 53.44% |
| CDW210219C00130000 | 2021-01-20 3:59PM EST | 130.00 | 9.22 | 7.40 | 10.80 | 0.00 | - | 6 | 8 | 52.27% |
| CDW210219C00135000 | 2021-01-22 3:34PM EST | 135.00 | 5.00 | 3.00 | 6.50 | -0.40 | -7.41% | 1 | 0 | 41.39% |
| CDW210219C00140000 | 2021-01-25 11:28AM EST | 140.00 | 3.00 | 2.65 | 4.30 | -0.28 | -8.54% | 1 | 0 | 41.39% |
| CDW210219C00145000 | 2021-01-21 1:05PM EST | 145.00 | 1.80 | 1.35 | 2.55 | 0.00 | - | 8 | 0 | 40.13% |
| CDW210219C00150000 | 2021-01-22 10:41AM EST | 150.00 | 1.00 | 0.65 | 2.20 | 0.00 | - | 1 | 32 | 46.73% |
| CDW210219C00160000 | 2021-01-22 1:05PM EST | 160.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 39.16% |
| CDW210219C00165000 | 2021-01-07 10:17AM EST | 165.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 51.56% |
| CDW210219C00170000 | 2021-01-19 10:39AM EST | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.32% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW210219P00105000 | 2021-01-06 3:47PM EST | 105.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.45% |
| CDW210219P00110000 | 2021-01-19 3:20PM EST | 110.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.25% |
| CDW210219P00115000 | 2021-01-13 1:44PM EST | 115.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 4 | 0 | 42.87% |
| CDW210219P00120000 | 2021-01-22 1:05PM EST | 120.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 0 | 40.65% |
| CDW210219P00125000 | 2021-01-22 12:35PM EST | 125.00 | 1.46 | 0.45 | 2.10 | 0.00 | - | 2 | 0 | 43.88% |
| CDW210219P00130000 | 2021-01-20 2:17PM EST | 130.00 | 2.90 | 2.55 | 3.90 | 0.00 | - | 7 | 63 | 45.74% |
| CDW210219P00135000 | 2021-01-20 10:34AM EST | 135.00 | 4.90 | 4.20 | 6.80 | 0.00 | - | 1 | 2 | 50.66% |
| CDW210219P00140000 | 2021-01-07 10:44AM EST | 140.00 | 11.60 | 5.10 | 7.90 | 0.00 | - | 1 | 0 | 38.78% |
© 2021 Verizon Media. All rights reserved.
