CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW191220C000650002019-09-18 10:21AM EST65.0056.5056.3061.000.00--10.00%
CDW191220C000800002019-05-20 10:43AM EST80.0025.8024.6027.100.00-110.00%
CDW191220C000900002019-10-31 8:51AM EST90.0039.5045.1050.000.00-15122.27%
CDW191220C000950002019-08-26 11:52AM EST95.0018.9725.2030.000.00-5100.00%
CDW191220C001000002019-10-04 2:30PM EST100.0022.8029.5034.200.00-1250.00%
CDW191220C001050002019-10-30 11:30AM EST105.0020.9030.1035.000.00-244587.38%
CDW191220C001100002019-11-18 1:02PM EST110.0030.0025.1030.000.00-26476.51%
CDW191220C001150002019-11-07 10:17AM EST115.0019.0020.2025.000.00-24565.85%
CDW191220C001200002019-11-18 2:16PM EST120.0017.6115.4019.600.00-138451.42%
CDW191220C001250002019-11-18 2:29PM EST125.0013.0010.6015.400.00-1034147.97%
CDW191220C001300002019-11-18 1:32PM EST130.008.738.208.700.00-11228923.33%
CDW191220C001350002019-11-18 3:49PM EST135.004.774.805.100.00-9548022.53%
CDW191220C001400002019-11-18 3:52PM EST140.002.352.202.550.00-7118622.00%
CDW191220C001450002019-11-18 1:53PM EST145.000.990.801.000.00-1331921.11%
CDW191220C001500002019-11-18 11:29AM EST150.000.350.200.350.00-61221.14%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDW191220P000700002019-09-19 8:55AM EST70.000.100.000.250.00-44101.56%
CDW191220P000750002019-10-04 9:18AM EST75.000.100.100.250.00-1696.58%
CDW191220P000800002019-10-21 1:17PM EST80.000.130.000.250.00-102283.20%
CDW191220P000850002019-09-25 2:59PM EST85.000.050.000.250.00-4674.80%
CDW191220P000900002019-10-01 9:37AM EST90.000.300.000.250.00-102266.80%
CDW191220P000950002019-11-14 9:30AM EST95.000.050.000.250.00-22559.28%
CDW191220P001000002019-11-18 11:30AM EST100.000.040.000.250.00-57651.95%
CDW191220P001050002019-11-04 10:46AM EST105.000.200.050.250.00-110850.49%
CDW191220P001100002019-11-08 1:12PM EST110.000.200.000.250.00-211243.12%
CDW191220P001150002019-11-18 9:34AM EST115.000.130.050.200.00-98534.38%
CDW191220P001200002019-11-18 12:29PM EST120.000.150.000.250.00-229228.81%
CDW191220P001250002019-11-18 3:07PM EST125.000.450.300.550.00-4333926.56%
CDW191220P001300002019-11-18 3:41PM EST130.001.051.001.150.00-14817124.13%
CDW191220P001350002019-11-18 3:41PM EST135.002.492.402.600.00-1219223.45%
CDW191220P001400002019-11-18 10:14AM EST140.005.384.805.100.00-41023.21%