Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00070000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.50 | 0.50 | 1.32 | -0.99 | -66.44% | 271 | 3,141 | 71.58% |
| WDC240510C00070000 | 2024-05-02 2:51PM EDT | 2024-05-10 | 1.75 | 1.51 | 1.59 | -0.60 | -25.53% | 63 | 444 | 41.85% |
| WDC240517C00070000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 2.07 | 2.15 | 2.39 | -0.99 | -32.35% | 631 | 5,742 | 44.75% |
| WDC240524C00070000 | 2024-05-02 12:42PM EDT | 2024-05-24 | 2.43 | 2.49 | 2.91 | -0.97 | -28.53% | 1 | 71 | 44.56% |
| WDC240531C00070000 | 2024-05-02 9:32AM EDT | 2024-05-31 | 2.90 | 2.95 | 3.10 | -0.35 | -10.77% | 2 | 78 | 41.24% |
| WDC240607C00070000 | 2024-04-30 3:56PM EDT | 2024-06-07 | 2.90 | 3.25 | 4.40 | -1.40 | -32.56% | 1 | 8 | 51.90% |
| WDC240621C00070000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 3.85 | 3.90 | 4.00 | -0.90 | -18.95% | 54 | 5,513 | 40.16% |
| WDC240719C00070000 | 2024-05-02 12:07PM EDT | 2024-07-19 | 5.02 | 4.90 | 5.05 | -1.03 | -17.02% | 3 | 1,220 | 40.33% |
| WDC240816C00070000 | 2024-05-02 3:38PM EDT | 2024-08-16 | 6.15 | 6.10 | 6.25 | -0.55 | -8.21% | 3 | 950 | 42.63% |
| WDC240920C00070000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 7.21 | 7.05 | 7.20 | -0.44 | -5.75% | 1 | 513 | 42.48% |
| WDC241018C00070000 | 2024-05-02 11:37AM EDT | 2024-10-18 | 7.65 | 7.80 | 8.05 | -1.45 | -15.93% | 3 | 327 | 43.34% |
| WDC241115C00070000 | 2024-05-01 11:10AM EDT | 2024-11-15 | 8.80 | 8.65 | 9.00 | 0.00 | - | 1 | 534 | 44.83% |
| WDC250117C00070000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 11.55 | 10.10 | 10.35 | 0.00 | - | 10 | 1,243 | 44.85% |
| WDC250221C00070000 | 2024-04-29 1:40PM EDT | 2025-02-21 | 11.28 | 10.80 | 11.10 | 0.00 | - | 1 | 136 | 45.15% |
| WDC250620C00070000 | 2024-05-01 1:31PM EDT | 2025-06-20 | 12.99 | 13.00 | 14.05 | 0.00 | - | 1 | 629 | 48.32% |
| WDC260116C00070000 | 2024-04-30 10:05AM EDT | 2026-01-16 | 15.92 | 15.15 | 16.55 | -2.18 | -12.04% | 1 | 1,944 | 46.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00070000 | 2024-05-02 3:33PM EDT | 2024-05-03 | 0.69 | 0.73 | 1.07 | +0.05 | +7.81% | 331 | 581 | 51.56% |
| WDC240510P00070000 | 2024-05-02 2:51PM EDT | 2024-05-10 | 1.61 | 1.72 | 1.81 | -0.86 | -34.82% | 140 | 402 | 40.38% |
| WDC240517P00070000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 2.49 | 2.28 | 2.36 | +0.74 | +42.29% | 142 | 4,971 | 39.26% |
| WDC240524P00070000 | 2024-04-29 3:23PM EDT | 2024-05-24 | 3.20 | 1.88 | 2.92 | 0.00 | - | 1 | 4 | 40.63% |
| WDC240531P00070000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 3.53 | 2.89 | 3.15 | +0.70 | +24.73% | 3 | 262 | 38.31% |
| WDC240621P00070000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 3.90 | 3.70 | 3.85 | -0.05 | -1.27% | 30 | 2,018 | 35.99% |
| WDC240719P00070000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 4.00 | 4.45 | 4.60 | 0.00 | - | 21 | 299 | 34.64% |
| WDC240816P00070000 | 2024-05-02 12:33PM EDT | 2024-08-16 | 5.65 | 5.40 | 5.55 | +0.37 | +7.01% | 4 | 2,039 | 36.07% |
| WDC240920P00070000 | 2024-05-02 10:36AM EDT | 2024-09-20 | 6.60 | 6.00 | 6.20 | +0.80 | +13.79% | 14 | 280 | 35.06% |
| WDC241018P00070000 | 2024-04-26 2:27PM EDT | 2024-10-18 | 6.80 | 6.55 | 6.70 | +0.25 | +3.82% | 10 | 240 | 34.68% |
| WDC241115P00070000 | 2024-05-01 12:49PM EDT | 2024-11-15 | 7.55 | 7.15 | 7.40 | 0.00 | - | 6 | 9 | 35.57% |
| WDC250117P00070000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 8.35 | 8.10 | 8.25 | -1.40 | -14.36% | 7 | 370 | 34.61% |
| WDC250221P00070000 | 2024-04-26 3:31PM EDT | 2025-02-21 | 8.42 | 8.55 | 8.85 | 0.00 | - | 10 | 256 | 34.91% |
| WDC250620P00070000 | 2024-05-02 3:49PM EDT | 2025-06-20 | 10.07 | 9.55 | 10.20 | +0.02 | +0.20% | 30 | 8 | 34.09% |
| WDC260116P00070000 | 2024-04-30 12:56PM EDT | 2026-01-16 | 12.17 | 10.90 | 11.80 | +0.61 | +5.28% | 1 | 1,395 | 32.25% |
© 2024 Yahoo. All rights reserved.