Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00040000 | 2024-05-02 1:32PM EDT | 40.00 | 30.05 | 28.05 | 31.35 | -0.85 | -2.75% | 1 | 4 | 662.30% |
| WDC240503C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 24.80 | 24.35 | 24.90 | +0.08 | +0.32% | 3 | 9 | 324.22% |
| WDC240503C00047000 | 2024-04-26 11:30AM EDT | 47.00 | 22.35 | 22.45 | 22.90 | 0.00 | - | 1 | 1 | 296.48% |
| WDC240503C00049000 | 2024-04-19 1:11PM EDT | 49.00 | 17.75 | 20.50 | 22.45 | 0.00 | - | 3 | 4 | 371.48% |
| WDC240503C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 21.58 | 19.45 | 19.90 | 0.00 | - | 97 | 95 | 256.25% |
| WDC240503C00053000 | 2024-04-15 1:52PM EDT | 53.00 | 17.80 | 16.25 | 17.50 | 0.00 | - | 2 | 2 | 212.11% |
| WDC240503C00057000 | 2024-04-29 10:36AM EDT | 57.00 | 12.85 | 12.40 | 13.60 | 0.00 | - | 1 | 4 | 186.72% |
| WDC240503C00058000 | 2024-04-26 3:20PM EDT | 58.00 | 13.11 | 11.10 | 13.95 | 0.00 | - | 6 | 6 | 233.40% |
| WDC240503C00059000 | 2024-04-23 12:06PM EDT | 59.00 | 10.86 | 10.55 | 10.90 | 0.00 | - | 20 | 40 | 84.38% |
| WDC240503C00060000 | 2024-05-02 12:05PM EDT | 60.00 | 9.85 | 9.40 | 9.90 | -0.45 | -4.37% | 1 | 12 | 133.59% |
| WDC240503C00061000 | 2024-04-26 3:24PM EDT | 61.00 | 10.32 | 8.45 | 8.95 | 0.00 | - | 37 | 41 | 129.30% |
| WDC240503C00062000 | 2024-04-26 3:18PM EDT | 62.00 | 8.93 | 5.65 | 7.90 | 0.00 | - | 12 | 9 | 110.16% |
| WDC240503C00063000 | 2024-04-30 11:48AM EDT | 63.00 | 6.93 | 6.45 | 6.90 | 0.00 | - | 10 | 36 | 98.44% |
| WDC240503C00064000 | 2024-05-02 10:41AM EDT | 64.00 | 4.90 | 5.50 | 5.90 | -2.60 | -34.67% | 40 | 274 | 86.52% |
| WDC240503C00065000 | 2024-05-02 12:06PM EDT | 65.00 | 4.67 | 4.55 | 5.45 | -0.41 | -8.07% | 1 | 1,201 | 84.77% |
| WDC240503C00066000 | 2024-05-02 11:48AM EDT | 66.00 | 3.25 | 2.71 | 4.00 | -2.15 | -39.81% | 2 | 857 | 71.58% |
| WDC240503C00067000 | 2024-05-02 12:11PM EDT | 67.00 | 2.66 | 1.69 | 3.25 | -1.64 | -38.14% | 3 | 232 | 75.20% |
| WDC240503C00068000 | 2024-05-02 10:09AM EDT | 68.00 | 1.39 | 1.42 | 2.17 | -2.41 | -63.42% | 12 | 262 | 54.30% |
| WDC240503C00069000 | 2024-05-02 3:48PM EDT | 69.00 | 1.00 | 1.01 | 1.78 | -0.86 | -46.24% | 50 | 231 | 67.87% |
| WDC240503C00070000 | 2024-05-02 3:48PM EDT | 70.00 | 0.50 | 0.50 | 1.32 | -0.99 | -66.44% | 271 | 3,141 | 50.59% |
| WDC240503C00071000 | 2024-05-02 3:43PM EDT | 71.00 | 0.23 | 0.25 | 0.31 | -0.86 | -78.90% | 185 | 3,141 | 38.09% |
| WDC240503C00072000 | 2024-05-02 3:44PM EDT | 72.00 | 0.10 | 0.09 | 0.14 | -0.57 | -85.07% | 89 | 1,735 | 39.26% |
| WDC240503C00073000 | 2024-05-02 3:26PM EDT | 73.00 | 0.06 | 0.04 | 0.07 | -0.13 | -68.42% | 25 | 595 | 42.19% |
| WDC240503C00074000 | 2024-05-02 1:23PM EDT | 74.00 | 0.05 | 0.00 | 0.37 | -0.03 | -37.50% | 93 | 1,251 | 65.63% |
| WDC240503C00075000 | 2024-05-02 1:23PM EDT | 75.00 | 0.03 | 0.01 | 0.12 | -0.05 | -62.50% | 26 | 702 | 59.77% |
| WDC240503C00076000 | 2024-05-02 10:18AM EDT | 76.00 | 0.08 | 0.00 | 0.07 | +0.02 | +33.33% | 1 | 265 | 60.94% |
| WDC240503C00077000 | 2024-05-02 12:13PM EDT | 77.00 | 0.01 | 0.00 | 0.47 | -0.01 | -50.00% | 2 | 936 | 100.98% |
| WDC240503C00078000 | 2024-05-01 12:07PM EDT | 78.00 | 0.36 | 0.00 | 0.28 | +0.35 | +3,500.00% | 3 | 406 | 98.05% |
| WDC240503C00079000 | 2024-05-01 3:01PM EDT | 79.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 450 | 355 | 134.96% |
| WDC240503C00080000 | 2024-05-02 12:33PM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 910 | 97.66% |
| WDC240503C00081000 | 2024-04-30 3:52PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 92.19% |
| WDC240503C00082000 | 2024-04-30 9:51AM EDT | 82.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 4 | 955 | 187.89% |
| WDC240503C00083000 | 2024-04-25 3:36PM EDT | 83.00 | 0.20 | 0.00 | 1.26 | 0.00 | - | 1 | 13 | 197.27% |
| WDC240503C00084000 | 2024-04-25 2:14PM EDT | 84.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 217 | 296 | 117.97% |
| WDC240503C00085000 | 2024-05-01 11:01AM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 383 | 216.02% |
| WDC240503C00086000 | 2024-04-29 3:03PM EDT | 86.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 20 | 22 | 224.81% |
| WDC240503C00090000 | 2024-04-24 11:08AM EDT | 90.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 159.38% |
| WDC240503C00095000 | 2024-04-23 3:51PM EDT | 95.00 | 0.15 | 0.00 | 1.99 | 0.00 | - | 1 | 3 | 332.62% |
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 | 0.23 | 0.00 | - | - | 4 | 300.78% |
| WDC240503P00052000 | 2024-04-22 10:11AM EDT | 52.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | - | 8 | 307.23% |
| WDC240503P00053000 | 2024-04-25 10:18AM EDT | 53.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 10 | 291.80% |
| WDC240503P00054000 | 2024-04-22 9:30AM EDT | 54.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 276.56% |
| WDC240503P00055000 | 2024-04-26 12:18PM EDT | 55.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 140.63% |
| WDC240503P00056000 | 2024-04-24 2:34PM EDT | 56.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | 150 | 150 | 245.70% |
| WDC240503P00057000 | 2024-04-26 9:55AM EDT | 57.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | 8 | 57 | 230.86% |
| WDC240503P00058000 | 2024-04-26 10:16AM EDT | 58.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 66 | 216.60% |
| WDC240503P00059000 | 2024-04-30 9:47AM EDT | 59.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 201.95% |
| WDC240503P00060000 | 2024-04-26 1:53PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 89 | 219 | 78.13% |
| WDC240503P00061000 | 2024-04-29 1:32PM EDT | 61.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 64 | 172.66% |
| WDC240503P00062000 | 2024-05-02 12:14PM EDT | 62.00 | 0.03 | 0.00 | 1.27 | -0.06 | -66.67% | 1 | 60 | 158.01% |
| WDC240503P00063000 | 2024-05-01 12:22PM EDT | 63.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 444 | 535 | 143.16% |
| WDC240503P00064000 | 2024-04-30 2:01PM EDT | 64.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 530 | 91.80% |
| WDC240503P00065000 | 2024-04-30 2:31PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 452 | 76.76% |
| WDC240503P00066000 | 2024-05-02 3:00PM EDT | 66.00 | 0.05 | 0.01 | 0.60 | -0.01 | -16.67% | 2 | 277 | 73.63% |
| WDC240503P00067000 | 2024-05-02 2:51PM EDT | 67.00 | 0.07 | 0.05 | 0.09 | +0.05 | +250.00% | 106 | 429 | 40.63% |
| WDC240503P00068000 | 2024-05-02 3:53PM EDT | 68.00 | 0.20 | 0.17 | 0.52 | +0.05 | +33.33% | 176 | 869 | 58.40% |
| WDC240503P00069000 | 2024-05-02 3:36PM EDT | 69.00 | 0.43 | 0.37 | 0.49 | +0.14 | +48.28% | 433 | 862 | 38.97% |
| WDC240503P00070000 | 2024-05-02 3:33PM EDT | 70.00 | 0.69 | 0.73 | 1.07 | +0.05 | +7.81% | 331 | 581 | 44.73% |
| WDC240503P00071000 | 2024-05-02 3:32PM EDT | 71.00 | 1.35 | 1.36 | 1.62 | +0.23 | +20.54% | 65 | 1,367 | 39.84% |
| WDC240503P00072000 | 2024-05-02 2:25PM EDT | 72.00 | 2.26 | 2.23 | 2.65 | -0.74 | -24.67% | 6 | 230 | 56.15% |
| WDC240503P00073000 | 2024-05-01 10:52AM EDT | 73.00 | 3.20 | 2.23 | 4.20 | 0.00 | - | 1 | 55 | 103.42% |
| WDC240503P00074000 | 2024-05-02 12:20PM EDT | 74.00 | 4.55 | 4.00 | 5.60 | -0.25 | -5.21% | 5 | 19 | 92.38% |
| WDC240503P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 5.56 | 5.05 | 5.50 | 0.00 | - | 10 | 11 | 79.49% |
| WDC240503P00076000 | 2024-04-15 9:30AM EDT | 76.00 | 5.18 | 6.10 | 6.55 | 0.00 | - | 1 | 0 | 63.67% |
| WDC240503P00077000 | 2024-04-26 2:15PM EDT | 77.00 | 6.43 | 7.10 | 7.50 | 0.00 | - | 10 | 0 | 62.50% |
| WDC240503P00078000 | 2024-04-25 10:08AM EDT | 78.00 | 10.80 | 8.05 | 10.35 | 0.00 | - | 1 | 1 | 168.26% |
| WDC240503P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 9.15 | 10.05 | 10.50 | 0.00 | - | 4 | 0 | 126.56% |
© 2024 Yahoo. All rights reserved.