Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00040000 | 2024-04-16 2:43PM EDT | 40.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| WDC240503C00045000 | 2024-04-29 12:37PM EDT | 45.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| WDC240503C00047000 | 2024-04-26 11:30AM EDT | 47.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240503C00049000 | 2024-04-19 1:11PM EDT | 49.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| WDC240503C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 97 | 95 | 0.00% |
| WDC240503C00053000 | 2024-04-15 1:52PM EDT | 53.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WDC240503C00057000 | 2024-04-29 10:36AM EDT | 57.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| WDC240503C00058000 | 2024-04-26 3:20PM EDT | 58.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| WDC240503C00059000 | 2024-04-23 12:06PM EDT | 59.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| WDC240503C00060000 | 2024-04-30 11:48AM EDT | 60.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| WDC240503C00061000 | 2024-04-26 3:24PM EDT | 61.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 37 | 41 | 0.00% |
| WDC240503C00062000 | 2024-04-26 3:18PM EDT | 62.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| WDC240503C00063000 | 2024-04-30 11:48AM EDT | 63.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| WDC240503C00064000 | 2024-04-26 3:19PM EDT | 64.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 14 | 308 | 0.00% |
| WDC240503C00065000 | 2024-04-30 11:30AM EDT | 65.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1,252 | 1,201 | 0.00% |
| WDC240503C00066000 | 2024-04-30 3:32PM EDT | 66.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 307 | 858 | 0.00% |
| WDC240503C00067000 | 2024-04-30 3:48PM EDT | 67.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 36 | 232 | 0.00% |
| WDC240503C00068000 | 2024-04-30 10:58AM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 0.00% |
| WDC240503C00069000 | 2024-04-30 3:53PM EDT | 69.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 59 | 225 | 0.00% |
| WDC240503C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,391 | 3,236 | 0.00% |
| WDC240503C00071000 | 2024-04-30 3:59PM EDT | 71.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 117 | 3,143 | 0.78% |
| WDC240503C00072000 | 2024-04-30 3:58PM EDT | 72.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,266 | 2,070 | 6.25% |
| WDC240503C00073000 | 2024-04-30 3:56PM EDT | 73.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 293 | 605 | 12.50% |
| WDC240503C00074000 | 2024-04-30 3:34PM EDT | 74.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 49 | 1,252 | 12.50% |
| WDC240503C00075000 | 2024-04-30 2:54PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 54 | 707 | 12.50% |
| WDC240503C00076000 | 2024-04-30 11:09AM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 264 | 25.00% |
| WDC240503C00077000 | 2024-04-30 3:58PM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 938 | 25.00% |
| WDC240503C00078000 | 2024-04-30 3:56PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 239 | 322 | 25.00% |
| WDC240503C00079000 | 2024-04-29 2:02PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 25.00% |
| WDC240503C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 916 | 25.00% |
| WDC240503C00081000 | 2024-04-30 3:52PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| WDC240503C00082000 | 2024-04-30 9:51AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 50.00% |
| WDC240503C00083000 | 2024-04-25 3:36PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| WDC240503C00084000 | 2024-04-25 2:14PM EDT | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 217 | 296 | 50.00% |
| WDC240503C00085000 | 2024-04-30 12:36PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 50.00% |
| WDC240503C00086000 | 2024-04-29 3:03PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| WDC240503C00090000 | 2024-04-24 11:08AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 50.00% |
| WDC240503C00095000 | 2024-04-23 3:51PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| WDC240503P00052000 | 2024-04-22 10:11AM EDT | 52.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| WDC240503P00053000 | 2024-04-25 10:18AM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| WDC240503P00054000 | 2024-04-22 9:30AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| WDC240503P00055000 | 2024-04-26 12:18PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| WDC240503P00056000 | 2024-04-24 2:34PM EDT | 56.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 50.00% |
| WDC240503P00057000 | 2024-04-26 9:55AM EDT | 57.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 50.00% |
| WDC240503P00058000 | 2024-04-26 10:16AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| WDC240503P00059000 | 2024-04-30 9:47AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| WDC240503P00060000 | 2024-04-26 1:53PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 219 | 50.00% |
| WDC240503P00061000 | 2024-04-29 1:32PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 50.00% |
| WDC240503P00062000 | 2024-04-29 3:42PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 25.00% |
| WDC240503P00063000 | 2024-04-30 3:57PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 277 | 25.00% |
| WDC240503P00064000 | 2024-04-30 2:01PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 25.00% |
| WDC240503P00065000 | 2024-04-30 2:31PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 452 | 25.00% |
| WDC240503P00066000 | 2024-04-30 1:42PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 275 | 25.00% |
| WDC240503P00067000 | 2024-04-30 2:31PM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 363 | 12.50% |
| WDC240503P00068000 | 2024-04-30 3:05PM EDT | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 537 | 884 | 12.50% |
| WDC240503P00069000 | 2024-04-30 3:59PM EDT | 69.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 717 | 6.25% |
| WDC240503P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1,772 | 607 | 3.13% |
| WDC240503P00071000 | 2024-04-30 1:38PM EDT | 71.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 23 | 140 | 0.00% |
| WDC240503P00072000 | 2024-04-30 3:12PM EDT | 72.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 228 | 0.00% |
| WDC240503P00073000 | 2024-04-30 3:44PM EDT | 73.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| WDC240503P00074000 | 2024-04-29 12:02PM EDT | 74.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| WDC240503P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| WDC240503P00076000 | 2024-04-15 9:30AM EDT | 76.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240503P00077000 | 2024-04-26 2:15PM EDT | 77.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| WDC240503P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240503P00080000 | 2024-04-26 12:21PM EDT | 80.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.