U.S. markets closed
S&P Futures
3,852.25+33.00(+0.86%)Dow Futures
31,991.00+215.00(+0.68%)Nasdaq Futures
12,453.75+156.50(+1.27%)
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.14+0.66 (+0.43%)
At close: 4:00PM EST
155.14 0.00 (0.00%)
After hours: 5:15PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW210319C00065000 | 2020-08-25 2:49PM EST | 65.00 | 47.50 | 43.50 | 48.50 | 0.00 | - | - | 0 | 0.00% |
| CDW210319C00090000 | 2020-11-04 1:19PM EST | 90.00 | 45.45 | 41.60 | 46.50 | 0.00 | - | 1 | 1 | 0.00% |
| CDW210319C00095000 | 2020-11-24 3:32PM EST | 95.00 | 42.40 | 33.00 | 37.10 | 0.00 | - | 3 | 1 | 0.00% |
| CDW210319C00100000 | 2021-02-10 12:37PM EST | 100.00 | 56.00 | 52.60 | 57.50 | 0.00 | - | 1 | 0 | 206.64% |
| CDW210319C00110000 | 2021-02-04 9:34AM EST | 110.00 | 39.09 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 159.77% |
| CDW210319C00115000 | 2021-01-12 11:11AM EST | 115.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDW210319C00120000 | 2021-02-05 10:16AM EST | 120.00 | 27.90 | 32.20 | 37.00 | 0.00 | - | 1 | 0 | 128.13% |
| CDW210319C00125000 | 2021-02-10 2:34PM EST | 125.00 | 32.10 | 28.60 | 32.50 | 0.00 | - | 1 | 0 | 76.76% |
| CDW210319C00130000 | 2021-02-05 3:59PM EST | 130.00 | 22.00 | 22.10 | 27.00 | 0.00 | - | 2 | 0 | 97.95% |
| CDW210319C00135000 | 2021-02-26 9:39AM EST | 135.00 | 23.50 | 18.60 | 23.00 | 0.00 | - | 6 | 22 | 60.55% |
| CDW210319C00140000 | 2021-03-04 9:57AM EST | 140.00 | 13.78 | 14.10 | 18.00 | 0.00 | - | 4 | 67 | 53.17% |
| CDW210319C00145000 | 2021-03-08 10:44AM EST | 145.00 | 12.04 | 10.80 | 12.60 | +2.04 | +20.40% | 39 | 139 | 60.35% |
| CDW210319C00150000 | 2021-03-08 12:15PM EST | 150.00 | 7.46 | 6.60 | 8.10 | +0.46 | +6.57% | 3 | 360 | 48.51% |
| CDW210319C00155000 | 2021-03-08 2:35PM EST | 155.00 | 5.40 | 3.60 | 5.10 | +2.90 | +116.00% | 13 | 356 | 46.85% |
| CDW210319C00160000 | 2021-03-08 1:26PM EST | 160.00 | 2.50 | 1.75 | 2.25 | +1.40 | +127.27% | 6 | 114 | 38.90% |
| CDW210319C00165000 | 2021-03-05 2:57PM EST | 165.00 | 0.87 | 0.70 | 1.10 | 0.00 | - | 5 | 100 | 39.45% |
| CDW210319C00170000 | 2021-03-08 11:59AM EST | 170.00 | 0.45 | 0.15 | 0.45 | +0.15 | +50.00% | 3 | 41 | 39.01% |
| CDW210319C00175000 | 2021-02-25 10:28AM EST | 175.00 | 1.60 | 0.00 | 2.25 | 0.00 | - | 1 | 92 | 61.26% |
| CDW210319C00180000 | 2021-02-22 2:15PM EST | 180.00 | 0.52 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 70.73% |
| CDW210319C00185000 | 2021-02-10 12:57PM EST | 185.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 54.69% |
| CDW210319C00190000 | 2021-02-22 2:43PM EST | 190.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 3 | 111.18% |
| CDW210319C00200000 | 2021-01-19 12:11AM EST | 200.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW210319P00085000 | 2020-08-05 1:41PM EST | 85.00 | 3.20 | 1.60 | 6.50 | 0.00 | - | - | 13 | 311.33% |
| CDW210319P00090000 | 2020-07-29 2:54PM EST | 90.00 | 4.90 | 1.50 | 5.90 | 0.00 | - | - | 6 | 279.69% |
| CDW210319P00095000 | 2020-10-13 10:30AM EST | 95.00 | 2.10 | 0.65 | 1.20 | 0.00 | - | 1 | 4 | 179.44% |
| CDW210319P00100000 | 2021-03-01 9:40AM EST | 100.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 210.11% |
| CDW210319P00105000 | 2021-02-04 10:17AM EST | 105.00 | 0.68 | 0.00 | 5.00 | 0.00 | - | 5 | 48 | 191.82% |
| CDW210319P00110000 | 2021-02-10 3:10PM EST | 110.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 4 | 14 | 174.22% |
| CDW210319P00115000 | 2021-02-17 2:24PM EST | 115.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 5 | 82 | 157.18% |
| CDW210319P00120000 | 2021-02-17 2:24PM EST | 120.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | 2 | 1,090 | 79.20% |
| CDW210319P00125000 | 2021-02-10 10:55AM EST | 125.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 69.73% |
| CDW210319P00130000 | 2021-02-19 2:33PM EST | 130.00 | 0.47 | 0.00 | 0.55 | 0.00 | - | 1 | 26 | 60.16% |
| CDW210319P00135000 | 2021-02-19 3:56PM EST | 135.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 103 | 51.22% |
| CDW210319P00140000 | 2021-02-26 1:56PM EST | 140.00 | 0.65 | 0.25 | 0.55 | 0.00 | - | 185 | 198 | 45.95% |
| CDW210319P00145000 | 2021-03-05 3:49PM EST | 145.00 | 1.00 | 0.65 | 1.80 | 0.00 | - | 2 | 95 | 52.27% |
| CDW210319P00150000 | 2021-03-08 11:03AM EST | 150.00 | 1.45 | 1.55 | 2.90 | -2.60 | -64.20% | 1 | 82 | 47.90% |
| CDW210319P00155000 | 2021-03-04 1:15PM EST | 155.00 | 7.00 | 3.30 | 4.50 | 0.00 | - | 10 | 63 | 42.55% |
| CDW210319P00160000 | 2021-03-02 10:29AM EST | 160.00 | 5.00 | 6.30 | 7.10 | 0.00 | - | 1 | 6 | 38.82% |
© 2021 Verizon Media. All rights reserved.
