Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503C00075000 | 2024-05-02 1:23PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.12 | -0.05 | -62.50% | 26 | 702 | 84.38% |
| WDC240510C00075000 | 2024-05-02 1:52PM EDT | 2024-05-10 | 0.28 | 0.22 | 0.43 | -0.36 | -56.25% | 549 | 991 | 48.93% |
| WDC240517C00075000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 0.59 | 0.57 | 0.64 | -0.39 | -39.80% | 42 | 19,229 | 41.31% |
| WDC240524C00075000 | 2024-05-02 10:07AM EDT | 2024-05-24 | 0.77 | 0.95 | 1.25 | -0.45 | -36.89% | 3 | 42 | 45.56% |
| WDC240531C00075000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 1.79 | 0.29 | 1.32 | 0.00 | - | 22 | 37 | 40.75% |
| WDC240621C00075000 | 2024-05-02 1:30PM EDT | 2024-06-21 | 2.20 | 2.02 | 2.08 | -0.45 | -16.98% | 48 | 9,534 | 39.38% |
| WDC240719C00075000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 3.00 | 2.96 | 3.05 | -0.75 | -20.00% | 9 | 2,251 | 39.60% |
| WDC240816C00075000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 4.05 | 4.05 | 4.20 | -0.45 | -10.00% | 1,032 | 3,102 | 41.90% |
| WDC240920C00075000 | 2024-05-02 1:48PM EDT | 2024-09-20 | 5.25 | 4.95 | 5.10 | +0.25 | +5.00% | 8 | 396 | 41.61% |
| WDC241018C00075000 | 2024-04-29 1:17PM EDT | 2024-10-18 | 6.00 | 5.65 | 5.90 | 0.00 | - | 2 | 42 | 42.27% |
| WDC241115C00075000 | 2024-05-01 10:13AM EDT | 2024-11-15 | 6.90 | 5.65 | 7.75 | 0.00 | - | 2 | 516 | 48.23% |
| WDC250117C00075000 | 2024-04-29 1:25PM EDT | 2025-01-17 | 8.40 | 7.15 | 8.60 | 0.00 | - | 1 | 2,914 | 45.61% |
| WDC250221C00075000 | 2024-04-19 1:43PM EDT | 2025-02-21 | 8.32 | 8.65 | 8.95 | 0.00 | - | 10 | 256 | 44.21% |
| WDC250620C00075000 | 2024-04-30 10:23AM EDT | 2025-06-20 | 12.00 | 10.85 | 11.35 | 0.00 | - | 6 | 679 | 45.44% |
| WDC260116C00075000 | 2024-05-02 12:09PM EDT | 2026-01-16 | 14.10 | 13.70 | 14.40 | -0.14 | -0.98% | 1 | 235 | 45.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240503P00075000 | 2024-04-26 10:16AM EDT | 2024-05-03 | 5.56 | 5.05 | 5.50 | 0.00 | - | 10 | 11 | 112.50% |
| WDC240510P00075000 | 2024-04-30 3:28PM EDT | 2024-05-10 | 4.59 | 5.30 | 6.60 | 0.00 | - | 2 | 3 | 57.62% |
| WDC240517P00075000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 6.10 | 5.65 | 5.90 | 0.00 | - | 50 | 386 | 40.82% |
| WDC240621P00075000 | 2024-05-02 2:30PM EDT | 2024-06-21 | 7.04 | 6.80 | 6.95 | +0.19 | +2.77% | 13 | 438 | 34.96% |
| WDC240719P00075000 | 2024-04-29 2:40PM EDT | 2024-07-19 | 7.36 | 7.45 | 7.65 | -0.49 | -6.24% | 100 | 151 | 34.00% |
| WDC240816P00075000 | 2024-04-29 3:54PM EDT | 2024-08-16 | 8.55 | 8.30 | 8.45 | 0.00 | - | 6 | 132 | 34.82% |
| WDC240920P00075000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 9.55 | 8.90 | 9.10 | +0.35 | +3.80% | 12 | 257 | 34.08% |
| WDC241018P00075000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 8.95 | 8.35 | 10.70 | 0.00 | - | 14 | 40 | 39.73% |
| WDC241115P00075000 | 2024-04-12 2:39PM EDT | 2024-11-15 | 10.20 | 9.95 | 10.25 | 0.00 | - | 67 | 72 | 34.58% |
| WDC250117P00075000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 11.15 | 10.85 | 11.05 | 0.00 | - | 2 | 139 | 33.55% |
| WDC250221P00075000 | 2024-04-26 3:33PM EDT | 2025-02-21 | 11.00 | 10.60 | 11.55 | 0.00 | - | 21 | 129 | 33.51% |
| WDC250620P00075000 | 2024-04-30 11:42AM EDT | 2025-06-20 | 13.05 | 12.50 | 12.95 | 0.00 | - | 1 | 452 | 33.03% |
© 2024 Yahoo. All rights reserved.