Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117C00017500 | 2023-06-28 3:21PM EDT | 17.50 | 21.90 | 25.60 | 26.35 | 0.00 | - | 20 | 81 | 0.00% |
| WDC250117C00020000 | 2024-04-10 9:33AM EDT | 20.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| WDC250117C00022500 | 2023-11-20 4:12PM EDT | 22.50 | 26.50 | 27.80 | 28.90 | 0.00 | - | 1 | 39 | 0.00% |
| WDC250117C00025000 | 2024-05-15 1:13PM EDT | 25.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| WDC250117C00027500 | 2024-04-16 10:22AM EDT | 27.50 | 44.06 | 44.85 | 46.55 | 0.00 | - | 6 | 110 | 0.00% |
| WDC250117C00030000 | 2024-05-10 9:48AM EDT | 30.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC250117C00032500 | 2024-05-17 2:13PM EDT | 32.50 | 41.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC250117C00035000 | 2024-05-30 12:30PM EDT | 35.00 | 41.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC250117C00037500 | 2024-05-29 11:10AM EDT | 37.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00040000 | 2024-05-31 3:58PM EDT | 40.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00042500 | 2024-04-23 1:20PM EDT | 42.50 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| WDC250117C00045000 | 2024-05-28 1:44PM EDT | 45.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC250117C00047500 | 2024-05-16 10:56AM EDT | 47.50 | 30.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC250117C00050000 | 2024-05-30 1:00PM EDT | 50.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00052500 | 2024-05-30 9:41AM EDT | 52.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00055000 | 2024-05-31 2:26PM EDT | 55.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00057500 | 2024-05-24 9:51AM EDT | 57.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC250117C00060000 | 2024-05-23 10:51AM EDT | 60.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC250117C00062500 | 2024-05-28 9:30AM EDT | 62.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00065000 | 2024-05-31 2:26PM EDT | 65.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00067500 | 2024-05-16 12:55PM EDT | 67.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00070000 | 2024-05-31 12:08PM EDT | 70.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC250117C00072500 | 2024-05-31 10:23AM EDT | 72.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC250117C00075000 | 2024-05-31 9:35AM EDT | 75.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117C00077500 | 2024-05-31 2:20PM EDT | 77.50 | 8.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| WDC250117C00080000 | 2024-05-30 3:37PM EDT | 80.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| WDC250117C00082500 | 2024-05-29 3:45PM EDT | 82.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WDC250117C00085000 | 2024-05-31 2:53PM EDT | 85.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| WDC250117C00090000 | 2024-05-29 3:28PM EDT | 90.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250117C00095000 | 2024-05-30 3:47PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDC250117C00100000 | 2024-05-30 10:16AM EDT | 100.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| WDC250117C00105000 | 2024-05-30 9:58AM EDT | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC250117C00110000 | 2024-05-31 11:25AM EDT | 110.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2024-04-30 2:56PM EDT | 17.50 | 0.08 | 0.01 | 1.34 | 0.00 | - | 16 | 558 | 113.82% |
| WDC250117P00020000 | 2024-05-14 11:32AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| WDC250117P00022500 | 2024-03-26 9:56AM EDT | 22.50 | 0.32 | 0.00 | 0.67 | 0.00 | - | 5 | 83 | 82.91% |
| WDC250117P00025000 | 2024-05-02 9:59AM EDT | 25.00 | 0.22 | 0.01 | 0.44 | 0.00 | - | 6 | 47 | 71.09% |
| WDC250117P00027500 | 2024-04-23 2:54PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 25.00% |
| WDC250117P00030000 | 2024-05-17 10:21AM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WDC250117P00032500 | 2024-04-09 3:24PM EDT | 32.50 | 0.95 | 0.08 | 0.60 | 0.00 | - | 207 | 3,731 | 59.47% |
| WDC250117P00035000 | 2024-05-24 1:27PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC250117P00037500 | 2024-05-24 10:48AM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC250117P00040000 | 2024-05-15 10:00AM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| WDC250117P00042500 | 2024-04-30 1:01PM EDT | 42.50 | 0.77 | 0.20 | 0.00 | 0.00 | - | 19 | 1,977 | 12.50% |
| WDC250117P00045000 | 2024-05-17 10:41AM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC250117P00047500 | 2024-05-30 11:27AM EDT | 47.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC250117P00050000 | 2024-05-16 11:54AM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC250117P00052500 | 2024-05-29 2:24PM EDT | 52.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC250117P00055000 | 2024-05-24 10:49AM EDT | 55.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WDC250117P00057500 | 2024-05-15 12:19PM EDT | 57.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250117P00060000 | 2024-05-30 9:40AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC250117P00062500 | 2024-05-23 12:16PM EDT | 62.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC250117P00065000 | 2024-05-30 10:38AM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WDC250117P00067500 | 2024-05-22 2:00PM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC250117P00070000 | 2024-05-21 12:04PM EDT | 70.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WDC250117P00072500 | 2024-05-23 9:30AM EDT | 72.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WDC250117P00075000 | 2024-05-16 12:51PM EDT | 75.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| WDC250117P00077500 | 2024-05-31 1:13PM EDT | 77.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC250117P00080000 | 2024-05-31 12:08PM EDT | 80.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC250117P00085000 | 2024-05-23 2:26PM EDT | 85.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC250117P00090000 | 2024-05-23 11:07AM EDT | 90.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC250117P00100000 | 2024-05-28 1:53PM EDT | 100.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.