Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00075000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.81 | 0.80 | 0.85 | +0.13 | +19.12% | 1,208 | 2,694 | 41.31% |
| WDC240531C00075000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 1.33 | 1.31 | 1.40 | +0.18 | +15.65% | 219 | 560 | 35.91% |
| WDC240607C00075000 | 2024-05-21 2:16PM EDT | 2024-06-07 | 2.11 | 1.79 | 1.91 | +0.51 | +31.87% | 46 | 377 | 35.94% |
| WDC240614C00075000 | 2024-05-21 9:48AM EDT | 2024-06-14 | 1.42 | 2.25 | 2.56 | -1.20 | -45.80% | 2 | 21 | 38.97% |
| WDC240621C00075000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 2.72 | 2.66 | 2.90 | +0.47 | +20.89% | 1,294 | 10,124 | 38.33% |
| WDC240628C00075000 | 2024-05-21 12:44PM EDT | 2024-06-28 | 3.30 | 2.94 | 3.20 | +0.05 | +1.54% | 3 | 25 | 37.84% |
| WDC240719C00075000 | 2024-05-21 2:27PM EDT | 2024-07-19 | 3.85 | 3.80 | 3.95 | +0.39 | +11.27% | 39 | 2,312 | 36.77% |
| WDC240816C00075000 | 2024-05-21 1:32PM EDT | 2024-08-16 | 5.41 | 5.05 | 5.20 | +0.84 | +18.38% | 240 | 9,417 | 38.98% |
| WDC240920C00075000 | 2024-05-21 2:37PM EDT | 2024-09-20 | 6.20 | 6.20 | 6.30 | +0.40 | +6.90% | 58 | 588 | 39.39% |
| WDC241018C00075000 | 2024-05-21 9:45AM EDT | 2024-10-18 | 7.25 | 7.00 | 7.25 | +0.15 | +2.11% | 5 | 210 | 40.56% |
| WDC241115C00075000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 7.25 | 7.25 | 8.35 | 0.00 | - | 3 | 768 | 42.60% |
| WDC250117C00075000 | 2024-05-21 1:30PM EDT | 2025-01-17 | 9.85 | 9.40 | 9.75 | +0.40 | +4.23% | 6 | 2,897 | 42.51% |
| WDC250221C00075000 | 2024-04-19 1:43PM EDT | 2025-02-21 | 8.32 | 0.00 | 0.00 | 0.00 | - | 10 | 256 | 0.39% |
| WDC250620C00075000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 12.12 | 12.50 | 12.90 | 0.00 | - | 10 | 699 | 43.61% |
| WDC260116C00075000 | 2024-05-17 10:18AM EDT | 2026-01-16 | 15.70 | 14.70 | 16.65 | 0.00 | - | 2 | 248 | 45.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00075000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 1.78 | 1.73 | 1.79 | -0.74 | -29.37% | 38 | 230 | 39.60% |
| WDC240531P00075000 | 2024-05-20 3:51PM EDT | 2024-05-31 | 3.80 | 2.19 | 2.30 | +0.81 | +27.09% | 1 | 315 | 34.13% |
| WDC240607P00075000 | 2024-05-21 12:31PM EDT | 2024-06-07 | 2.38 | 2.47 | 2.89 | -0.75 | -23.96% | 2 | 13 | 35.79% |
| WDC240621P00075000 | 2024-05-21 10:30AM EDT | 2024-06-21 | 3.67 | 3.30 | 3.45 | +0.17 | +4.86% | 4 | 1,543 | 33.30% |
| WDC240628P00075000 | 2024-05-15 3:38PM EDT | 2024-06-28 | 3.15 | 3.20 | 3.80 | 0.00 | - | - | 3 | 33.79% |
| WDC240719P00075000 | 2024-05-21 2:49PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.35 | -0.30 | -6.52% | 137 | 265 | 31.85% |
| WDC240816P00075000 | 2024-05-21 1:15PM EDT | 2024-08-16 | 5.07 | 5.15 | 5.30 | -0.43 | -7.82% | 30 | 201 | 32.85% |
| WDC240920P00075000 | 2024-05-20 2:43PM EDT | 2024-09-20 | 6.25 | 5.95 | 6.05 | 0.00 | - | 16 | 374 | 32.17% |
| WDC241018P00075000 | 2024-05-21 3:54PM EDT | 2024-10-18 | 6.60 | 5.50 | 6.75 | -0.28 | -4.07% | 52 | 391 | 32.73% |
| WDC241115P00075000 | 2024-05-17 2:37PM EDT | 2024-11-15 | 8.25 | 7.25 | 7.45 | 0.00 | - | 19 | 92 | 33.45% |
| WDC250117P00075000 | 2024-05-16 12:51PM EDT | 2025-01-17 | 7.94 | 8.05 | 8.30 | 0.00 | - | 1 | 145 | 32.31% |
| WDC250221P00075000 | 2024-05-17 2:07PM EDT | 2025-02-21 | 9.50 | 8.65 | 8.90 | 0.00 | - | 1 | 130 | 32.54% |
| WDC250620P00075000 | 2024-05-17 2:10PM EDT | 2025-06-20 | 10.75 | 9.65 | 10.25 | 0.00 | - | 1 | 747 | 31.64% |
| WDC260116P00075000 | 2024-05-21 2:07PM EDT | 2026-01-16 | 11.50 | 10.50 | 11.85 | -0.35 | -2.95% | 2 | 357 | 29.83% |
© 2024 Yahoo. All rights reserved.