NasdaqGS - Delayed Quote • USD
CDW Corporation (CDW)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621C00105000 | 2/8/2024 4:18 PM | 105 | 139.00 | 142.20 | 146.50 | 0.00 | 0.00% | 3 | 3 | 489.72% |
| CDW240621C00150000 | 10/25/2023 6:27 PM | 150 | 56.20 | 69.00 | 73.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| CDW240621C00170000 | 10/25/2023 7:07 PM | 170 | 38.50 | 50.50 | 55.00 | 0.00 | 0.00% | - | 0 | 81.40% |
| CDW240621C00180000 | 12/14/2023 3:04 PM | 180 | 43.70 | 41.30 | 46.00 | 0.00 | 0.00% | - | 0 | 79.03% |
| CDW240621C00185000 | 10/26/2023 4:22 PM | 185 | 27.50 | 38.90 | 40.90 | 0.00 | 0.00% | - | 0 | 59.96% |
| CDW240621C00190000 | 5/2/2024 1:54 PM | 190 | 27.76 | 32.00 | 35.70 | 0.00 | 0.00% | 12 | 0 | 61.63% |
| CDW240621C00195000 | 10/27/2023 6:43 PM | 195 | 21.20 | 31.30 | 32.10 | 0.00 | 0.00% | 10 | 10 | 62.63% |
| CDW240621C00200000 | 11/1/2023 2:58 PM | 200 | 16.00 | 21.10 | 22.20 | 0.00 | 0.00% | 9 | 12 | 0.00% |
| CDW240621C00210000 | 5/22/2024 2:03 PM | 210 | 23.96 | 12.50 | 16.50 | 0.00 | 0.00% | 1 | 3 | 38.05% |
| CDW240621C00220000 | 5/31/2024 7:47 PM | 220 | 6.04 | 6.20 | 6.80 | -0.64 | -9.58% | 5 | 106 | 22.49% |
| CDW240621C00230000 | 5/31/2024 7:47 PM | 230 | 1.52 | 1.55 | 2.15 | -0.58 | -27.62% | 5 | 543 | 21.49% |
| CDW240621C00240000 | 5/31/2024 3:18 PM | 240 | 0.40 | 0.30 | 0.65 | -0.12 | -23.08% | 2 | 385 | 23.45% |
| CDW240621C00250000 | 5/24/2024 5:57 PM | 250 | 0.40 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 310 | 36.55% |
| CDW240621C00260000 | 5/1/2024 4:06 PM | 260 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 181 | 58.20% |
| CDW240621C00270000 | 5/30/2024 2:21 PM | 270 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 150 | 46.27% |
| CDW240621C00280000 | 4/9/2024 6:20 PM | 280 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1,553 | 76.16% |
| CDW240621C00290000 | 5/17/2024 7:41 PM | 290 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 7 | 53.22% |
| CDW240621C00300000 | 3/12/2024 2:51 PM | 300 | 0.60 | 0.15 | 3.40 | 0.00 | 0.00% | 5 | 12 | 85.16% |
| CDW240621C00310000 | 4/8/2024 1:30 PM | 310 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW240621P00150000 | 11/30/2023 4:19 PM | 150 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 196 | 475 | 126.15% |
| CDW240621P00165000 | 10/26/2023 6:47 PM | 165 | 4.30 | 1.40 | 1.60 | 0.00 | 0.00% | - | 0 | 90.19% |
| CDW240621P00170000 | 5/22/2024 1:30 PM | 170 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 3 | 54.98% |
| CDW240621P00175000 | 11/3/2023 1:49 PM | 175 | 3.50 | 1.15 | 3.70 | 0.00 | 0.00% | 1 | 1 | 86.96% |
| CDW240621P00180000 | 12/6/2023 4:11 PM | 180 | 3.50 | 1.60 | 2.60 | 0.00 | 0.00% | 1 | 138 | 76.15% |
| CDW240621P00185000 | 1/9/2024 7:50 PM | 185 | 2.65 | 0.10 | 5.00 | 0.00 | 0.00% | 2 | 193 | 73.27% |
| CDW240621P00190000 | 12/27/2023 3:45 PM | 190 | 2.45 | 0.40 | 5.00 | 0.00 | 0.00% | 1 | 1 | 67.15% |
| CDW240621P00195000 | 5/6/2024 6:36 PM | 195 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 57.28% |
| CDW240621P00200000 | 5/21/2024 1:53 PM | 200 | 0.28 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 214 | 32.32% |
| CDW240621P00210000 | 5/21/2024 6:51 PM | 210 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 206 | 49.19% |
| CDW240621P00220000 | 5/29/2024 7:17 PM | 220 | 3.10 | 2.00 | 2.65 | 0.00 | 0.00% | 5 | 349 | 19.86% |
| CDW240621P00230000 | 5/31/2024 7:56 PM | 230 | 7.80 | 6.40 | 9.60 | -1.90 | -19.59% | 301 | 378 | 27.04% |
| CDW240621P00240000 | 5/23/2024 2:27 PM | 240 | 7.20 | 14.80 | 19.00 | 0.00 | 0.00% | 4 | 12 | 37.84% |
| CDW240621P00250000 | 5/1/2024 7:43 PM | 250 | 33.60 | 25.00 | 29.00 | 0.00 | 0.00% | 7 | 13 | 49.51% |
| CDW240621P00260000 | 4/9/2024 3:06 PM | 260 | 14.00 | 35.00 | 39.50 | 0.00 | 0.00% | 6 | 0 | 63.55% |
| CDW240621P00270000 | 2/20/2024 4:13 PM | 270 | 29.19 | 15.10 | 19.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| CDW240621P00340000 | 2/13/2024 4:24 PM | 340 | 102.13 | 91.20 | 96.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
IT Gartner, Inc.
419.67
+1.25%
LDOS Leidos Holdings, Inc.
147.05
+1.22%
CACI CACI International Inc
424.48
+0.27%
SAIC Science Applications International Corporation
134.65
+1.16%
BR Broadridge Financial Solutions, Inc.
200.77
+2.59%
CTSH Cognizant Technology Solutions Corporation
66.15
+2.11%
FI Fiserv, Inc.
149.76
+1.27%
JKHY Jack Henry & Associates, Inc.
164.68
+2.19%
FIS Fidelity National Information Services, Inc.
75.88
+2.43%
INFY Infosys Limited
16.75
+1.30%