Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240607C00050000 | 2024-05-31 12:54PM EDT | 50.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240607C00059000 | 2024-05-03 9:50AM EDT | 59.00 | 13.17 | 14.25 | 19.00 | 0.00 | - | 37 | 37 | 138.87% |
| WDC240607C00060000 | 2024-05-21 3:42PM EDT | 60.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WDC240607C00063000 | 2024-05-30 10:47AM EDT | 63.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| WDC240607C00065000 | 2024-05-23 3:22PM EDT | 65.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| WDC240607C00066000 | 2024-05-31 9:55AM EDT | 66.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| WDC240607C00067000 | 2024-05-31 11:58AM EDT | 67.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| WDC240607C00068000 | 2024-05-31 2:26PM EDT | 68.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 40 | 64 | 0.00% |
| WDC240607C00069000 | 2024-05-31 1:44PM EDT | 69.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| WDC240607C00070000 | 2024-05-31 1:45PM EDT | 70.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 35 | 120 | 0.00% |
| WDC240607C00071000 | 2024-05-31 9:50AM EDT | 71.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| WDC240607C00072000 | 2024-05-31 3:49PM EDT | 72.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| WDC240607C00073000 | 2024-05-31 3:54PM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 109 | 142 | 0.00% |
| WDC240607C00074000 | 2024-05-31 3:39PM EDT | 74.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 169 | 182 | 0.00% |
| WDC240607C00075000 | 2024-05-31 3:49PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 379 | 797 | 0.00% |
| WDC240607C00076000 | 2024-05-31 3:58PM EDT | 76.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,221 | 1,349 | 3.13% |
| WDC240607C00077000 | 2024-05-31 3:55PM EDT | 77.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 333 | 451 | 6.25% |
| WDC240607C00078000 | 2024-05-31 3:56PM EDT | 78.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 50 | 921 | 6.25% |
| WDC240607C00079000 | 2024-05-31 3:14PM EDT | 79.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 12.50% |
| WDC240607C00080000 | 2024-05-31 3:43PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 150 | 12.50% |
| WDC240607C00081000 | 2024-05-31 3:41PM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| WDC240607C00082000 | 2024-05-31 3:24PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 50 | 12.50% |
| WDC240607C00083000 | 2024-05-31 11:00AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| WDC240607C00084000 | 2024-05-29 12:18PM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| WDC240607C00085000 | 2024-05-30 1:28PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 25.00% |
| WDC240607C00086000 | 2024-05-29 3:26PM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| WDC240607C00087000 | 2024-05-30 1:28PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 25.00% |
| WDC240607C00090000 | 2024-05-29 3:27PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 18 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240607P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 203.13% |
| WDC240607P00045000 | 2024-05-15 12:27PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WDC240607P00050000 | 2024-05-30 1:54PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 310 | 50.00% |
| WDC240607P00055000 | 2024-05-31 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| WDC240607P00058000 | 2024-05-31 2:37PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| WDC240607P00059000 | 2024-05-08 2:08PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| WDC240607P00060000 | 2024-05-31 2:36PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| WDC240607P00061000 | 2024-05-31 11:33AM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 119 | 50.00% |
| WDC240607P00062000 | 2024-05-30 1:29PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| WDC240607P00063000 | 2024-05-21 9:59AM EDT | 63.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| WDC240607P00064000 | 2024-05-31 9:55AM EDT | 64.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| WDC240607P00065000 | 2024-05-31 11:32AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 25.00% |
| WDC240607P00066000 | 2024-05-29 2:30PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| WDC240607P00067000 | 2024-05-31 3:24PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 25.00% |
| WDC240607P00068000 | 2024-05-31 3:41PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 79 | 25.00% |
| WDC240607P00069000 | 2024-05-29 2:16PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 25.00% |
| WDC240607P00070000 | 2024-05-31 3:20PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 63 | 138 | 12.50% |
| WDC240607P00071000 | 2024-05-31 3:53PM EDT | 71.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 109 | 100 | 12.50% |
| WDC240607P00072000 | 2024-05-31 3:49PM EDT | 72.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 152 | 206 | 12.50% |
| WDC240607P00073000 | 2024-05-31 3:58PM EDT | 73.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 124 | 4,959 | 6.25% |
| WDC240607P00074000 | 2024-05-31 3:42PM EDT | 74.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 224 | 216 | 3.13% |
| WDC240607P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 52 | 426 | 1.56% |
| WDC240607P00076000 | 2024-05-31 3:53PM EDT | 76.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 11 | 455 | 0.00% |
| WDC240607P00077000 | 2024-05-31 10:30AM EDT | 77.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 45 | 134 | 0.00% |
| WDC240607P00078000 | 2024-05-31 2:44PM EDT | 78.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| WDC240607P00079000 | 2024-05-31 11:19AM EDT | 79.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| WDC240607P00080000 | 2024-05-28 12:12PM EDT | 80.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240607P00083000 | 2024-05-29 1:08PM EDT | 83.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.