CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDW190621C00060000 2019-02-07 11:20AM EDT 60.00 31.03 39.80 44.50 0.00 - 3 1 0.00%
CDW190621C00075000 2019-05-20 9:45AM EDT 75.00 28.31 29.00 33.80 0.00 - 1 1 55.47%
CDW190621C00080000 2019-05-02 10:38AM EDT 80.00 28.69 24.00 28.60 0.00 - 2 6 99.27%
CDW190621C00085000 2019-05-15 2:35PM EDT 85.00 19.15 19.00 23.80 0.00 - 5 181 86.91%
CDW190621C00090000 2019-05-15 1:31PM EDT 90.00 14.70 14.00 18.60 0.00 - 2 291 69.48%
CDW190621C00095000 2019-04-16 1:16PM EDT 95.00 13.90 8.50 13.10 0.00 - 1 62 49.24%
CDW190621C00100000 2019-05-21 10:49AM EDT 100.00 6.76 6.30 7.00 +0.34 +5.30% 2 191 23.05%
CDW190621C00105000 2019-05-21 1:12PM EDT 105.00 2.82 2.80 3.10 +0.82 +41.00% 3 125 19.39%
CDW190621C00110000 2019-05-21 3:49PM EDT 110.00 0.75 0.70 0.80 +0.25 +50.00% 256 1,368 17.16%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDW190621P00050000 2019-02-13 1:23PM EDT 50.00 0.55 0.00 0.25 0.00 - 0 10 118.36%
CDW190621P00055000 2019-04-02 2:55PM EDT 55.00 0.05 0.00 0.05 0.00 - 4 4 85.94%
CDW190621P00060000 2019-03-22 11:33AM EDT 60.00 0.10 0.00 0.10 0.00 - 70 298 81.64%
CDW190621P00065000 2019-04-29 2:48PM EDT 65.00 0.05 0.00 0.05 0.00 - 1 78 65.63%
CDW190621P00070000 2019-02-13 1:23PM EDT 70.00 1.40 0.05 0.25 0.00 - 0 0 71.48%
CDW190621P00075000 2019-02-13 1:07PM EDT 75.00 0.90 0.10 0.30 0.00 - 1 35 64.16%
CDW190621P00080000 2019-04-02 2:08PM EDT 80.00 0.43 0.00 0.25 0.00 - 10 13 56.15%
CDW190621P00085000 2019-05-13 2:06PM EDT 85.00 0.20 0.00 0.25 0.00 - 1 49 46.00%
CDW190621P00090000 2019-05-07 3:00PM EDT 90.00 0.30 0.00 0.25 0.00 - 2 14 36.13%
CDW190621P00095000 2019-05-13 3:32PM EDT 95.00 0.95 0.00 0.25 0.00 - 2 50 26.51%
CDW190621P00110000 2019-05-07 3:49PM EDT 110.00 5.25 4.10 4.70 0.00 - 4 25 19.34%