CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW190920C000500002019-06-10 12:14AM EDT50.0045.0060.1065.000.00-21607.03%
CDW190920C000650002019-06-07 11:09AM EDT65.0033.0245.7050.500.00-32478.22%
CDW190920C000800002019-08-22 10:54AM EDT80.0035.700.000.000.00--00.00%
CDW190920C000850002019-06-07 11:09AM EDT85.0015.1026.7030.400.00-33283.01%
CDW190920C000900002019-06-27 1:23PM EDT90.0021.0022.5027.200.00-100212.40%
CDW190920C000950002019-09-04 10:49AM EDT95.0023.330.000.000.00-200.00%
CDW190920C001000002019-09-05 2:56PM EDT100.0018.600.000.000.00-700.00%
CDW190920C001050002019-09-09 10:38AM EDT105.0010.900.000.000.00-1200.00%
CDW190920C001100002019-09-17 10:31AM EDT110.004.800.000.000.00-1000.00%
CDW190920C001150002019-09-17 3:59PM EDT115.000.900.000.000.00-21603.13%
CDW190920C001200002019-09-17 3:59PM EDT120.000.300.000.000.00-121012.50%
CDW190920C001250002019-09-13 9:30AM EDT125.000.050.000.000.00-2025.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW190920P000400002019-06-07 11:09AM EDT40.000.100.000.200.00-77495.31%
CDW190920P000450002019-06-10 12:14AM EDT45.000.200.000.250.00-22456.25%
CDW190920P000500002019-06-10 12:14AM EDT50.000.300.050.050.00-170170364.06%
CDW190920P000650002019-06-10 12:14AM EDT65.000.890.000.250.00-30287.50%
CDW190920P000700002019-06-27 12:44PM EDT70.000.150.000.250.00-40253.13%
CDW190920P000750002019-08-01 10:33AM EDT75.000.080.000.250.00-424220.70%
CDW190920P000800002019-08-05 11:14AM EDT80.000.100.000.100.00-5306167.19%
CDW190920P000850002019-09-05 9:30AM EDT85.000.050.000.000.00-1050.00%
CDW190920P000900002019-08-06 2:22PM EDT90.000.450.000.100.00-36116.80%
CDW190920P000950002019-08-22 11:30AM EDT95.000.050.000.000.00-1050.00%
CDW190920P001000002019-09-10 3:35PM EDT100.000.120.000.000.00-3025.00%
CDW190920P001050002019-09-16 10:31AM EDT105.000.140.000.000.00-1025.00%
CDW190920P001100002019-09-17 10:31AM EDT110.000.200.000.000.00-2012.50%
CDW190920P001150002019-09-11 9:35AM EDT115.003.250.000.000.00-500.00%
CDW190920P001200002019-09-10 9:42AM EDT120.006.000.000.000.00-200.00%
CDW190920P001250002019-09-05 10:40AM EDT125.005.600.000.000.00-100.00%