New Zealand markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.47-0.21 (-0.66%)
At close: 04:00PM EDT
31.47 0.00 (0.00%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMG240621C000290002024-03-08 10:30AM EDT29.006.402.556.900.00-11201.07%
WMG240621C000300002024-06-10 9:32AM EDT30.001.350.104.700.00-1891.70%
WMG240621C000310002024-06-10 12:29PM EDT31.000.610.152.050.00-460104.69%
WMG240621C000320002024-05-24 9:44AM EDT32.000.330.200.350.00-142632.91%
WMG240621C000330002024-06-03 12:26PM EDT33.000.200.050.300.00-133548.05%
WMG240621C000340002024-05-22 2:33PM EDT34.000.150.004.800.00-5204195.41%
WMG240621C000350002024-05-16 10:02AM EDT35.000.300.004.800.00-169214.16%
WMG240621C000360002024-05-09 1:25PM EDT36.000.350.000.100.00-209857.42%
WMG240621C000370002024-05-08 11:56AM EDT37.000.950.000.450.00-75093.75%
WMG240621C000380002024-05-08 10:36AM EDT38.000.650.000.750.00--1120.70%
WMG240621C000390002024-05-22 2:15PM EDT39.000.050.004.800.00-8080277.15%
WMG240621C000400002024-06-14 12:24PM EDT40.000.110.000.20-0.15-57.69%14103.91%
WMG240621C000410002024-05-08 2:34PM EDT41.000.300.000.050.00-808189.06%
WMG240621C000500002024-03-11 9:30AM EDT50.000.400.000.000.00-272750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMG240621P000260002024-06-11 1:56PM EDT26.000.050.004.800.00--31294.53%
WMG240621P000280002024-06-04 12:02PM EDT28.000.800.000.800.00-1194.92%
WMG240621P000290002024-06-10 9:30AM EDT29.000.450.004.800.00-142210.16%
WMG240621P000300002024-06-13 12:04PM EDT30.000.350.000.250.00-148045.51%
WMG240621P000310002024-06-14 12:24PM EDT31.000.140.150.85-1.34-90.54%110,04161.91%
WMG240621P000320002024-05-28 11:40AM EDT32.001.950.651.800.00-8039453.42%
WMG240621P000330002024-05-09 3:36PM EDT33.001.151.605.000.00-7331138.38%
WMG240621P000340002024-05-23 3:27PM EDT34.003.651.254.800.00-20578.32%
WMG240621P000350002024-05-31 10:56AM EDT35.005.451.055.300.00-10176.66%
WMG240621P000360002024-05-08 11:45AM EDT36.001.754.308.900.00-400211.72%