Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719C00025000 | 2024-04-01 10:01AM EDT | 25.00 | 47.08 | 43.50 | 46.40 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00027500 | 2023-11-20 4:45PM EDT | 27.50 | 21.10 | 22.60 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| WDC240719C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.89 | 34.70 | 38.45 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00040000 | 2024-05-09 10:42AM EDT | 40.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240719C00042500 | 2024-05-16 9:34AM EDT | 42.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240719C00045000 | 2024-04-17 10:36AM EDT | 45.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00047500 | 2024-04-08 11:14AM EDT | 47.50 | 26.91 | 24.60 | 24.90 | 0.00 | - | 3 | 48 | 0.00% |
| WDC240719C00050000 | 2024-04-26 2:38PM EDT | 50.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00052500 | 2024-05-13 1:17PM EDT | 52.50 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00055000 | 2024-05-02 11:26AM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240719C00057500 | 2024-05-10 2:07PM EDT | 57.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240719C00060000 | 2024-05-14 11:49AM EDT | 60.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00062500 | 2024-05-09 2:38PM EDT | 62.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240719C00065000 | 2024-05-16 2:17PM EDT | 65.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC240719C00067500 | 2024-05-15 10:45AM EDT | 67.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240719C00070000 | 2024-05-16 2:17PM EDT | 70.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WDC240719C00072500 | 2024-05-16 3:16PM EDT | 72.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC240719C00075000 | 2024-05-16 2:40PM EDT | 75.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| WDC240719C00077500 | 2024-05-16 3:42PM EDT | 77.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| WDC240719C00080000 | 2024-05-16 3:30PM EDT | 80.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| WDC240719C00082500 | 2024-05-16 3:16PM EDT | 82.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| WDC240719C00085000 | 2024-05-16 3:11PM EDT | 85.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WDC240719C00090000 | 2024-05-16 2:15PM EDT | 90.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WDC240719C00095000 | 2024-05-15 12:21PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240719C00100000 | 2024-05-07 3:24PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240719C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240719C00110000 | 2024-04-19 3:29PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719P00032500 | 2024-03-13 1:09PM EDT | 32.50 | 0.16 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 128.47% |
| WDC240719P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 3 | 779 | 94.73% |
| WDC240719P00037500 | 2024-01-29 11:33AM EDT | 37.50 | 0.31 | 0.13 | 0.71 | 0.00 | - | 2 | 2,404 | 97.56% |
| WDC240719P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC240719P00042500 | 2024-04-01 12:59PM EDT | 42.50 | 0.38 | 0.00 | 2.21 | 0.00 | - | 1 | 324 | 102.88% |
| WDC240719P00045000 | 2024-05-02 1:34PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WDC240719P00047500 | 2024-05-09 9:55AM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC240719P00050000 | 2024-04-29 1:52PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240719P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240719P00055000 | 2024-05-15 9:49AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240719P00057500 | 2024-05-16 1:53PM EDT | 57.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| WDC240719P00060000 | 2024-05-16 3:17PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WDC240719P00062500 | 2024-05-16 3:47PM EDT | 62.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| WDC240719P00065000 | 2024-05-16 3:18PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC240719P00067500 | 2024-05-16 3:18PM EDT | 67.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| WDC240719P00070000 | 2024-05-16 3:16PM EDT | 70.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WDC240719P00072500 | 2024-05-16 12:32PM EDT | 72.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| WDC240719P00075000 | 2024-05-16 10:20AM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240719P00077500 | 2024-05-16 3:39PM EDT | 77.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| WDC240719P00080000 | 2024-05-16 2:31PM EDT | 80.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240719P00085000 | 2024-05-15 3:18PM EDT | 85.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.