Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00070000 | 2024-05-21 11:24AM EDT | 2024-05-24 | 4.51 | 4.10 | 4.35 | +0.91 | +25.28% | 17 | 72 | 53.52% |
| WDC240531C00070000 | 2024-05-21 2:24PM EDT | 2024-05-31 | 4.35 | 4.30 | 5.10 | +0.63 | +16.94% | 187 | 206 | 52.59% |
| WDC240607C00070000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 3.65 | 4.20 | 5.50 | 0.00 | - | 20 | 133 | 48.46% |
| WDC240614C00070000 | 2024-05-15 9:47AM EDT | 2024-06-14 | 6.55 | 3.55 | 5.35 | 0.00 | - | 1 | 262 | 38.82% |
| WDC240621C00070000 | 2024-05-21 3:10PM EDT | 2024-06-21 | 5.50 | 5.40 | 6.00 | +0.40 | +7.84% | 24 | 5,360 | 42.94% |
| WDC240628C00070000 | 2024-05-17 9:41AM EDT | 2024-06-28 | 5.58 | 5.80 | 6.00 | 0.00 | - | 3 | 4 | 38.89% |
| WDC240719C00070000 | 2024-05-21 1:33PM EDT | 2024-07-19 | 7.07 | 6.60 | 8.35 | +0.87 | +14.03% | 3 | 1,252 | 52.81% |
| WDC240816C00070000 | 2024-05-21 12:32PM EDT | 2024-08-16 | 8.30 | 7.65 | 7.95 | +0.69 | +9.07% | 211 | 951 | 40.65% |
| WDC240920C00070000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 7.50 | 8.70 | 9.05 | -1.40 | -15.73% | 1 | 524 | 41.24% |
| WDC241018C00070000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 10.05 | 9.60 | 9.90 | 0.00 | - | 1 | 324 | 41.97% |
| WDC241115C00070000 | 2024-05-21 12:32PM EDT | 2024-11-15 | 11.20 | 10.55 | 10.95 | -0.83 | -6.90% | 100 | 554 | 43.92% |
| WDC250117C00070000 | 2024-05-21 2:38PM EDT | 2025-01-17 | 12.05 | 11.95 | 12.30 | -0.20 | -1.63% | 25 | 1,252 | 43.71% |
| WDC250221C00070000 | 2024-05-16 1:56PM EDT | 2025-02-21 | 13.80 | 11.90 | 13.25 | 0.00 | - | 3 | 134 | 44.76% |
| WDC250620C00070000 | 2024-05-16 2:17PM EDT | 2025-06-20 | 15.49 | 14.90 | 15.80 | 0.00 | - | 1 | 630 | 46.23% |
| WDC260116C00070000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 18.50 | 17.85 | 18.85 | +0.50 | +2.78% | 5 | 1,942 | 45.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00070000 | 2024-05-21 3:32PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.14 | -0.23 | -62.16% | 52 | 856 | 40.92% |
| WDC240531P00070000 | 2024-05-21 1:05PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.45 | -0.34 | -49.28% | 1,777 | 2,096 | 35.74% |
| WDC240607P00070000 | 2024-05-20 1:36PM EDT | 2024-06-07 | 0.90 | 0.67 | 0.74 | 0.00 | - | 4 | 24 | 34.25% |
| WDC240614P00070000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 1.04 | 0.99 | 1.42 | -0.05 | -4.59% | 2 | 12 | 40.06% |
| WDC240621P00070000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 1.27 | 1.15 | 1.49 | -0.29 | -18.59% | 22 | 4,449 | 36.35% |
| WDC240628P00070000 | 2024-05-21 1:47PM EDT | 2024-06-28 | 1.45 | 1.41 | 1.63 | -0.35 | -19.44% | 1 | 11 | 34.62% |
| WDC240719P00070000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 2.07 | 2.06 | 2.13 | -0.19 | -8.41% | 123 | 672 | 32.69% |
| WDC240816P00070000 | 2024-05-21 11:31AM EDT | 2024-08-16 | 2.88 | 2.94 | 3.00 | -0.12 | -4.00% | 16 | 2,128 | 33.64% |
| WDC240920P00070000 | 2024-05-21 3:40PM EDT | 2024-09-20 | 3.74 | 3.65 | 3.75 | -0.16 | -4.10% | 25 | 515 | 33.20% |
| WDC241018P00070000 | 2024-05-21 10:29AM EDT | 2024-10-18 | 4.45 | 4.20 | 4.40 | +0.05 | +1.14% | 13 | 259 | 33.63% |
| WDC241115P00070000 | 2024-05-16 12:10PM EDT | 2024-11-15 | 4.70 | 4.90 | 6.05 | 0.00 | - | 1 | 9 | 39.38% |
| WDC250117P00070000 | 2024-05-21 12:04PM EDT | 2025-01-17 | 5.82 | 5.75 | 5.95 | -0.18 | -3.00% | 10 | 379 | 33.44% |
| WDC250221P00070000 | 2024-05-17 2:57PM EDT | 2025-02-21 | 7.05 | 6.25 | 6.55 | 0.00 | - | 2 | 256 | 33.72% |
| WDC250620P00070000 | 2024-05-20 2:38PM EDT | 2025-06-20 | 8.00 | 6.85 | 7.85 | 0.00 | - | 38 | 53 | 32.68% |
| WDC260116P00070000 | 2024-05-16 12:55PM EDT | 2026-01-16 | 8.95 | 8.15 | 9.55 | 0.00 | - | 212 | 2,015 | 31.15% |
© 2024 Yahoo. All rights reserved.