Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018C00020000 | 2023-12-05 11:23AM EDT | 20.00 | 27.85 | 29.15 | 31.25 | 0.00 | - | - | 2 | 0.00% |
| WDC241018C00035000 | 2023-10-27 11:13AM EDT | 35.00 | 9.50 | 14.80 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018C00037500 | 2024-01-17 3:39PM EDT | 37.50 | 17.65 | 18.30 | 19.10 | 0.00 | - | 2 | 10 | 0.00% |
| WDC241018C00040000 | 2024-02-22 12:47PM EDT | 40.00 | 17.53 | 24.85 | 25.85 | 0.00 | - | 5 | 49 | 0.00% |
| WDC241018C00042500 | 2024-04-03 3:43PM EDT | 42.50 | 31.00 | 28.20 | 30.85 | 0.00 | - | 4 | 442 | 0.00% |
| WDC241018C00045000 | 2024-01-22 3:42PM EDT | 45.00 | 16.00 | 11.25 | 12.40 | 0.00 | - | 1 | 27 | 0.00% |
| WDC241018C00047500 | 2024-05-15 10:04AM EDT | 47.50 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00050000 | 2024-05-28 11:25AM EDT | 50.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00052500 | 2024-05-10 1:50PM EDT | 52.50 | 21.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00055000 | 2024-05-29 3:27PM EDT | 55.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC241018C00057500 | 2024-05-31 1:59PM EDT | 57.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC241018C00060000 | 2024-05-29 2:52PM EDT | 60.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC241018C00062500 | 2024-05-16 3:54PM EDT | 62.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00065000 | 2024-05-30 10:50AM EDT | 65.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC241018C00067500 | 2024-05-23 3:18PM EDT | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00070000 | 2024-05-28 11:42AM EDT | 70.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018C00072500 | 2024-05-29 1:34PM EDT | 72.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC241018C00075000 | 2024-05-31 12:00PM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC241018C00077500 | 2024-05-31 3:48PM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WDC241018C00080000 | 2024-05-29 3:51PM EDT | 80.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WDC241018C00082500 | 2024-05-31 10:29AM EDT | 82.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC241018C00085000 | 2024-05-30 3:49PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| WDC241018C00090000 | 2024-05-30 10:06AM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| WDC241018C00095000 | 2024-05-31 3:40PM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WDC241018C00100000 | 2024-05-29 11:39AM EDT | 100.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC241018C00105000 | 2024-05-29 3:19PM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018C00110000 | 2024-05-30 10:35AM EDT | 110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC241018P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.32 | 0.00 | 0.58 | 0.00 | - | 5 | 5 | 87.89% |
| WDC241018P00030000 | 2024-04-18 9:51AM EDT | 30.00 | 0.58 | 0.02 | 0.42 | 0.00 | - | 1 | 11 | 77.15% |
| WDC241018P00032500 | 2023-11-15 12:40PM EDT | 32.50 | 1.43 | 0.83 | 1.19 | 0.00 | - | - | 100 | 96.58% |
| WDC241018P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 17 | 66.31% |
| WDC241018P00037500 | 2024-05-08 3:19PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC241018P00040000 | 2024-05-07 12:51PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC241018P00042500 | 2024-03-22 11:37AM EDT | 42.50 | 0.72 | 0.67 | 0.80 | 0.00 | - | 1 | 129 | 64.45% |
| WDC241018P00045000 | 2024-05-10 10:55AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC241018P00047500 | 2024-05-02 12:14PM EDT | 47.50 | 0.64 | 0.15 | 0.51 | 0.00 | - | 1 | 109 | 49.46% |
| WDC241018P00050000 | 2024-05-16 9:32AM EDT | 50.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00052500 | 2024-05-15 10:42AM EDT | 52.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00055000 | 2024-05-23 10:58AM EDT | 55.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00057500 | 2024-05-08 10:23AM EDT | 57.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00060000 | 2024-05-28 9:39AM EDT | 60.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC241018P00062500 | 2024-05-09 11:39AM EDT | 62.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC241018P00065000 | 2024-05-24 1:26PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC241018P00067500 | 2024-05-29 1:16PM EDT | 67.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WDC241018P00070000 | 2024-05-29 2:40PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| WDC241018P00072500 | 2024-05-29 1:38PM EDT | 72.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| WDC241018P00075000 | 2024-05-28 12:38PM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| WDC241018P00077500 | 2024-05-31 3:57PM EDT | 77.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| WDC241018P00080000 | 2024-05-29 3:50PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC241018P00082500 | 2024-05-30 3:52PM EDT | 82.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00085000 | 2024-05-16 12:55PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC241018P00090000 | 2024-05-31 3:09PM EDT | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00095000 | 2024-05-16 2:32PM EDT | 95.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.