Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC240510C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240510C00055000 | 2024-05-07 12:29PM EDT | 55.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240510C00056000 | 2024-05-06 10:41AM EDT | 56.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240510C00058000 | 2024-05-03 3:49PM EDT | 58.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510C00059000 | 2024-04-30 3:32PM EDT | 59.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240510C00060000 | 2024-05-03 3:20PM EDT | 60.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240510C00061000 | 2024-05-06 10:31AM EDT | 61.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240510C00062000 | 2024-05-03 3:23PM EDT | 62.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| WDC240510C00063000 | 2024-05-03 3:39PM EDT | 63.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| WDC240510C00064000 | 2024-05-03 3:36PM EDT | 64.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240510C00065000 | 2024-05-03 3:46PM EDT | 65.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240510C00066000 | 2024-05-06 9:30AM EDT | 66.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240510C00067000 | 2024-05-06 2:17PM EDT | 67.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| WDC240510C00068000 | 2024-05-06 10:38AM EDT | 68.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240510C00069000 | 2024-05-07 2:43PM EDT | 69.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| WDC240510C00070000 | 2024-05-07 2:43PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| WDC240510C00071000 | 2024-05-07 3:54PM EDT | 71.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC240510C00072000 | 2024-05-07 3:58PM EDT | 72.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| WDC240510C00073000 | 2024-05-07 3:41PM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| WDC240510C00074000 | 2024-05-07 3:28PM EDT | 74.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| WDC240510C00075000 | 2024-05-07 2:27PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| WDC240510C00076000 | 2024-05-07 2:30PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC240510C00077000 | 2024-05-07 3:43PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240510C00078000 | 2024-05-07 10:27AM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240510C00079000 | 2024-05-07 11:15AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240510C00080000 | 2024-05-07 10:31AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240510C00081000 | 2024-05-06 11:02AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240510C00082000 | 2024-05-06 10:06AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WDC240510C00084000 | 2024-05-06 2:43PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WDC240510C00085000 | 2024-05-06 10:32AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC240510C00090000 | 2024-05-07 10:19AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WDC240510C00095000 | 2024-05-07 10:09AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WDC240510P00055000 | 2024-05-06 1:17PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| WDC240510P00056000 | 2024-05-06 10:50AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| WDC240510P00057000 | 2024-05-06 10:50AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240510P00059000 | 2024-05-03 11:38AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WDC240510P00061000 | 2024-05-03 9:55AM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240510P00062000 | 2024-05-06 3:43PM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240510P00063000 | 2024-05-06 9:33AM EDT | 63.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240510P00064000 | 2024-05-07 9:46AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| WDC240510P00065000 | 2024-05-06 12:30PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WDC240510P00066000 | 2024-05-07 2:45PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240510P00067000 | 2024-05-07 2:44PM EDT | 67.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC240510P00068000 | 2024-05-07 2:43PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| WDC240510P00069000 | 2024-05-07 12:53PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| WDC240510P00070000 | 2024-05-07 2:53PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| WDC240510P00071000 | 2024-05-07 1:19PM EDT | 71.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| WDC240510P00072000 | 2024-05-07 3:00PM EDT | 72.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| WDC240510P00073000 | 2024-05-07 2:33PM EDT | 73.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WDC240510P00074000 | 2024-05-07 10:47AM EDT | 74.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510P00075000 | 2024-05-06 10:44AM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240510P00077000 | 2024-04-29 3:00PM EDT | 77.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.