Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240419C00020000 | 2024-02-28 11:02AM EDT | 20.00 | 36.85 | 46.60 | 50.40 | 0.00 | - | 1 | 33 | 2,074.61% |
| WDC240419C00022500 | 2023-12-05 11:25AM EDT | 22.50 | 24.75 | 26.80 | 28.30 | 0.00 | - | 4 | 3 | 0.00% |
| WDC240419C00025000 | 2023-12-13 3:28PM EDT | 25.00 | 25.90 | 24.40 | 26.60 | 0.00 | - | 4 | 8 | 0.00% |
| WDC240419C00027500 | 2023-10-30 12:27PM EDT | 27.50 | 15.30 | 20.40 | 20.75 | 0.00 | - | 2 | 11 | 0.00% |
| WDC240419C00030000 | 2023-09-28 11:02AM EDT | 30.00 | 17.20 | 10.30 | 11.25 | 0.00 | - | 1 | 13 | 0.00% |
| WDC240419C00032500 | 2023-10-17 10:11AM EDT | 32.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| WDC240419C00035000 | 2024-04-10 10:26AM EDT | 35.00 | 36.84 | 30.60 | 31.20 | 0.00 | - | 5 | 163 | 628.13% |
| WDC240419C00037500 | 2024-02-14 10:45AM EDT | 37.50 | 19.17 | 21.50 | 23.95 | 0.00 | - | 3 | 18 | 0.00% |
| WDC240419C00040000 | 2024-04-18 12:44PM EDT | 40.00 | 29.40 | 25.00 | 26.20 | 0.00 | - | 7 | 486 | 510.16% |
| WDC240419C00042500 | 2024-04-19 12:13PM EDT | 42.50 | 23.71 | 23.15 | 23.60 | -4.37 | -15.56% | 1 | 110 | 390.63% |
| WDC240419C00045000 | 2024-04-19 2:02PM EDT | 45.00 | 21.46 | 20.95 | 21.60 | -2.63 | -10.92% | 20 | 247 | 435.16% |
| WDC240419C00047500 | 2024-04-19 3:06PM EDT | 47.50 | 18.30 | 17.70 | 19.50 | -2.86 | -13.52% | 1 | 433 | 301.56% |
| WDC240419C00048000 | 2024-04-19 1:57PM EDT | 48.00 | 18.50 | 17.85 | 19.30 | -5.45 | -22.76% | 1 | 1 | 450.00% |
| WDC240419C00049000 | 2024-04-15 1:23PM EDT | 49.00 | 22.02 | 15.25 | 18.45 | 0.00 | - | 1 | 0 | 570.90% |
| WDC240419C00050000 | 2024-04-19 3:10PM EDT | 50.00 | 15.95 | 15.85 | 16.50 | -2.61 | -14.06% | 32 | 1,159 | 298.44% |
| WDC240419C00051000 | 2024-04-19 12:55PM EDT | 51.00 | 15.24 | 14.20 | 16.75 | -6.30 | -29.25% | 1 | 1 | 362.11% |
| WDC240419C00052000 | 2024-04-01 3:01PM EDT | 52.00 | 19.70 | 12.90 | 14.15 | 0.00 | - | - | 1 | 253.13% |
| WDC240419C00052500 | 2024-04-19 1:54PM EDT | 52.50 | 14.11 | 13.35 | 14.30 | -1.92 | -11.98% | 5 | 2,808 | 297.66% |
| WDC240419C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 20.18 | 11.15 | 13.25 | 0.00 | - | 1 | 2 | 268.75% |
| WDC240419C00054000 | 2024-04-03 2:17PM EDT | 54.00 | 17.65 | 11.85 | 12.15 | 0.00 | - | 2 | 11 | 219.53% |
| WDC240419C00055000 | 2024-04-19 1:41PM EDT | 55.00 | 10.73 | 10.90 | 11.15 | -3.15 | -22.69% | 1 | 832 | 202.34% |
| WDC240419C00057000 | 2024-04-01 11:21AM EDT | 57.00 | 14.65 | 7.90 | 9.35 | 0.00 | - | 2 | 3 | 215.23% |
| WDC240419C00057500 | 2024-04-19 12:53PM EDT | 57.50 | 8.74 | 8.40 | 8.85 | -2.31 | -20.90% | 209 | 8,485 | 153.13% |
| WDC240419C00058000 | 2024-04-10 12:59PM EDT | 58.00 | 13.86 | 7.15 | 8.45 | 0.00 | - | 2 | 39 | 212.11% |
| WDC240419C00059000 | 2024-03-21 9:51AM EDT | 59.00 | 8.59 | 5.45 | 7.55 | +2.39 | +38.55% | 1 | 9 | 205.47% |
| WDC240419C00060000 | 2024-04-19 2:42PM EDT | 60.00 | 5.69 | 5.40 | 6.30 | -2.96 | -34.22% | 735 | 6,857 | 149.22% |
| WDC240419C00061000 | 2024-04-17 1:11PM EDT | 61.00 | 9.48 | 4.95 | 5.45 | 0.00 | - | 3 | 39 | 113.67% |
| WDC240419C00062000 | 2024-04-01 9:34AM EDT | 62.00 | 9.72 | 3.30 | 4.40 | 0.00 | - | 2 | 40 | 123.44% |
| WDC240419C00062500 | 2024-04-19 2:04PM EDT | 62.50 | 3.70 | 3.15 | 3.70 | -2.59 | -41.18% | 9 | 1,292 | 86.72% |
| WDC240419C00063000 | 2024-04-18 9:47AM EDT | 63.00 | 7.00 | 2.69 | 3.30 | 0.00 | - | 1 | 89 | 90.82% |
| WDC240419C00064000 | 2024-04-19 3:12PM EDT | 64.00 | 2.10 | 1.91 | 2.45 | -3.71 | -65.78% | 47 | 198 | 56.25% |
| WDC240419C00065000 | 2024-04-19 3:04PM EDT | 65.00 | 1.05 | 0.75 | 1.04 | -2.35 | -69.12% | 78 | 2,730 | 6.25% |
| WDC240419C00066000 | 2024-04-19 2:46PM EDT | 66.00 | 0.10 | 0.17 | 0.25 | -2.53 | -96.20% | 276 | 211 | 16.60% |
| WDC240419C00067000 | 2024-04-19 2:55PM EDT | 67.00 | 0.03 | 0.00 | 0.02 | -3.84 | -99.22% | 1,011 | 2,072 | 18.75% |
| WDC240419C00067500 | 2024-04-19 11:52AM EDT | 67.50 | 0.05 | 0.00 | 0.24 | -1.51 | -96.79% | 28 | 1,358 | 54.30% |
| WDC240419C00068000 | 2024-04-19 1:54PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | -0.85 | -97.70% | 43 | 3,126 | 28.91% |
| WDC240419C00069000 | 2024-04-19 2:12PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 21 | 708 | 40.63% |
| WDC240419C00070000 | 2024-04-19 12:32PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 56 | 3,399 | 54.69% |
| WDC240419C00071000 | 2024-04-19 11:26AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 22 | 2,763 | 56.25% |
| WDC240419C00072000 | 2024-04-19 11:23AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 29 | 5,606 | 65.63% |
| WDC240419C00072500 | 2024-04-19 3:09PM EDT | 72.50 | 0.01 | 0.00 | 0.02 | -0.03 | -60.00% | 16 | 1,404 | 78.13% |
| WDC240419C00074000 | 2024-04-19 12:10PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 354 | 84.38% |
| WDC240419C00075000 | 2024-04-19 2:54PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 179 | 9,166 | 93.75% |
| WDC240419C00076000 | 2024-04-18 2:47PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 288 | 123.44% |
| WDC240419C00077500 | 2024-04-19 1:32PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 638 | 112.50% |
| WDC240419C00079000 | 2024-04-15 12:25PM EDT | 79.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 3 | 47 | 198.83% |
| WDC240419C00080000 | 2024-04-17 3:25PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 2,204 | 151.56% |
| WDC240419C00082500 | 2024-04-15 3:50PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 201.56% |
| WDC240419C00084000 | 2024-04-12 2:03PM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 201 | 311.33% |
| WDC240419C00085000 | 2024-04-15 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 995 | 168.75% |
| WDC240419C00090000 | 2024-04-12 1:46PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 206.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240419P00020000 | 2024-03-25 3:12PM EDT | 20.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 750.00% |
| WDC240419P00022500 | 2024-03-18 2:34PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 796.88% |
| WDC240419P00025000 | 2024-04-11 2:47PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 75 | 725.00% |
| WDC240419P00027500 | 2024-01-29 11:14AM EDT | 27.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 10 | 798.44% |
| WDC240419P00030000 | 2024-03-14 10:10AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 500.00% |
| WDC240419P00032500 | 2024-01-12 11:35AM EDT | 32.50 | 0.24 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 682.81% |
| WDC240419P00035000 | 2024-03-08 12:09PM EDT | 35.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 223 | 579.69% |
| WDC240419P00037500 | 2024-04-05 11:44AM EDT | 37.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 120 | 856 | 456.25% |
| WDC240419P00040000 | 2024-03-27 3:45PM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 3 | 435 | 631.64% |
| WDC240419P00042500 | 2024-03-25 10:24AM EDT | 42.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 70 | 849 | 538.28% |
| WDC240419P00045000 | 2024-03-27 12:55PM EDT | 45.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 2,728 | 449.22% |
| WDC240419P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 1,064 | 275.00% |
| WDC240419P00050000 | 2024-04-08 1:33PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 937 | 206.25% |
| WDC240419P00051000 | 2024-03-18 9:52AM EDT | 51.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | - | 17 | 400.39% |
| WDC240419P00052000 | 2024-03-18 3:00PM EDT | 52.00 | 0.32 | 0.00 | 1.27 | 0.00 | - | - | 17 | 377.54% |
| WDC240419P00052500 | 2024-04-15 3:00PM EDT | 52.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 1,135 | 233.59% |
| WDC240419P00053000 | 2024-04-01 3:53PM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 307.42% |
| WDC240419P00055000 | 2024-04-15 2:59PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 931 | 266.80% |
| WDC240419P00056000 | 2024-04-02 11:44AM EDT | 56.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 5 | 88 | 135.94% |
| WDC240419P00057000 | 2024-04-05 11:46AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 226.56% |
| WDC240419P00057500 | 2024-04-19 1:15PM EDT | 57.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 2,282 | 125.00% |
| WDC240419P00058000 | 2024-04-17 11:56AM EDT | 58.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 206.64% |
| WDC240419P00059000 | 2024-04-09 10:41AM EDT | 59.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 2 | 112 | 185.16% |
| WDC240419P00060000 | 2024-04-19 2:40PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 583 | 2,508 | 75.00% |
| WDC240419P00061000 | 2024-04-17 1:16PM EDT | 61.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 20 | 301 | 133.79% |
| WDC240419P00062000 | 2024-04-12 10:28AM EDT | 62.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 515 | 125.39% |
| WDC240419P00062500 | 2024-04-19 12:57PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 2,768 | 50.00% |
| WDC240419P00063000 | 2024-04-19 9:52AM EDT | 63.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 3,057 | 57.81% |
| WDC240419P00064000 | 2024-04-18 10:09AM EDT | 64.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1,280 | 49.22% |
| WDC240419P00065000 | 2024-04-19 12:28PM EDT | 65.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 22 | 921 | 22.27% |
| WDC240419P00066000 | 2024-04-19 3:04PM EDT | 66.00 | 0.19 | 0.14 | 0.21 | +0.03 | +18.75% | 120 | 164 | 16.60% |
| WDC240419P00067000 | 2024-04-19 3:05PM EDT | 67.00 | 1.05 | 0.69 | 1.24 | +0.85 | +425.00% | 178 | 340 | 46.88% |
| WDC240419P00067500 | 2024-04-19 1:44PM EDT | 67.50 | 1.39 | 1.20 | 1.62 | +1.08 | +348.39% | 68 | 796 | 46.09% |
| WDC240419P00068000 | 2024-04-19 3:08PM EDT | 68.00 | 2.06 | 1.94 | 2.10 | +1.50 | +267.86% | 43 | 882 | 53.13% |
| WDC240419P00069000 | 2024-04-19 3:08PM EDT | 69.00 | 3.08 | 2.73 | 3.45 | +1.96 | +175.00% | 66 | 421 | 68.56% |
| WDC240419P00070000 | 2024-04-19 3:06PM EDT | 70.00 | 4.16 | 4.00 | 4.15 | +2.54 | +156.79% | 24 | 728 | 81.64% |
| WDC240419P00071000 | 2024-04-19 3:09PM EDT | 71.00 | 5.00 | 3.60 | 5.15 | +2.25 | +81.82% | 184 | 874 | 108.98% |
| WDC240419P00072000 | 2024-04-19 3:06PM EDT | 72.00 | 6.20 | 5.60 | 6.10 | +2.60 | +72.22% | 53 | 744 | 114.84% |
| WDC240419P00072500 | 2024-04-19 3:06PM EDT | 72.50 | 6.70 | 6.20 | 6.65 | +2.70 | +67.50% | 17 | 444 | 131.25% |
| WDC240419P00074000 | 2024-04-19 2:36PM EDT | 74.00 | 7.99 | 7.90 | 9.40 | +2.44 | +43.96% | 6 | 67 | 220.51% |
| WDC240419P00075000 | 2024-04-19 9:36AM EDT | 75.00 | 8.37 | 8.25 | 9.15 | +3.07 | +57.92% | 2 | 290 | 165.23% |
| WDC240419P00077500 | 2024-04-19 3:06PM EDT | 77.50 | 11.70 | 11.30 | 11.65 | +4.35 | +59.18% | 3 | 83 | 129.69% |
| WDC240419P00080000 | 2024-04-15 11:15AM EDT | 80.00 | 8.10 | 12.40 | 14.20 | 0.00 | - | 1 | 0 | 237.50% |
© 2024 Yahoo. All rights reserved.