CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDW190920C00050000 2019-06-10 12:14AM EDT 50.00 45.00 60.10 65.00 0.00 - 2 1 427.93%
CDW190920C00065000 2019-06-07 11:09AM EDT 65.00 33.02 45.70 50.50 0.00 - 3 2 343.46%
CDW190920C00080000 2019-08-22 10:54AM EDT 80.00 35.70 29.50 34.20 0.00 - - 0 143.75%
CDW190920C00085000 2019-06-07 11:09AM EDT 85.00 15.10 26.70 30.40 0.00 - 3 3 219.68%
CDW190920C00090000 2019-06-27 1:23PM EDT 90.00 21.00 22.50 27.20 0.00 - 10 0 227.83%
CDW190920C00095000 2019-09-04 10:49AM EDT 95.00 23.33 14.50 19.00 0.00 - 2 0 63.67%
CDW190920C00100000 2019-09-05 2:56PM EDT 100.00 18.60 9.50 13.70 0.00 - 7 0 124.71%
CDW190920C00105000 2019-09-09 10:38AM EDT 105.00 12.80 4.50 9.30 0.00 - 1 0 104.47%
CDW190920C00110000 2019-09-13 2:59PM EDT 110.00 2.60 2.60 3.10 -2.60 -50.00% 29 0 41.31%
CDW190920C00115000 2019-09-13 3:59PM EDT 115.00 0.45 0.10 0.50 -1.03 -69.59% 15 0 31.15%
CDW190920C00120000 2019-09-13 10:18AM EDT 120.00 0.05 0.00 0.25 -0.15 -75.00% 2 0 45.22%
CDW190920C00125000 2019-09-13 9:30AM EDT 125.00 0.05 0.00 0.00 -0.04 -44.44% 2 0 25.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDW190920P00040000 2019-06-07 11:09AM EDT 40.00 0.10 0.00 0.20 0.00 - 7 7 378.13%
CDW190920P00045000 2019-06-10 12:14AM EDT 45.00 0.20 0.00 0.25 0.00 - 2 2 347.66%
CDW190920P00050000 2019-06-10 12:14AM EDT 50.00 0.30 0.05 0.05 0.00 - 170 170 276.56%
CDW190920P00065000 2019-06-10 12:14AM EDT 65.00 0.89 0.00 0.25 0.00 - 3 0 216.41%
CDW190920P00070000 2019-06-27 12:44PM EDT 70.00 0.15 0.00 0.25 0.00 - 4 0 189.84%
CDW190920P00075000 2019-08-01 10:33AM EDT 75.00 0.08 0.00 0.25 0.00 - 4 24 164.84%
CDW190920P00080000 2019-08-05 11:14AM EDT 80.00 0.10 0.00 0.10 0.00 - 5 306 124.22%
CDW190920P00085000 2019-09-05 9:30AM EDT 85.00 0.05 0.00 0.00 0.00 - 1 0 50.00%
CDW190920P00090000 2019-08-06 2:22PM EDT 90.00 0.45 0.00 0.10 0.00 - 3 6 84.38%
CDW190920P00095000 2019-08-22 11:30AM EDT 95.00 0.05 0.00 0.15 0.00 - 1 0 69.92%
CDW190920P00100000 2019-09-10 3:35PM EDT 100.00 0.12 0.00 0.20 0.00 - 3 0 53.32%
CDW190920P00105000 2019-09-13 12:21PM EDT 105.00 0.17 0.10 0.25 -0.15 -46.87% 2 0 41.41%
CDW190920P00110000 2019-09-13 12:21PM EDT 110.00 0.72 0.30 1.20 -0.18 -20.00% 5 0 37.40%
CDW190920P00115000 2019-09-11 9:35AM EDT 115.00 3.25 3.20 3.90 0.00 - 5 0 33.94%
CDW190920P00120000 2019-09-10 9:42AM EDT 120.00 6.00 6.00 10.50 0.00 - 2 0 99.32%
CDW190920P00125000 2019-09-05 10:40AM EDT 125.00 5.60 11.00 15.70 0.00 - 1 0 130.22%