Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00080000 | 2024-05-21 1:40PM EDT | 2024-05-24 | 0.11 | 0.07 | 0.11 | 0.00 | - | 44 | 163 | 48.83% |
| WDC240531C00080000 | 2024-05-21 12:12PM EDT | 2024-05-31 | 0.31 | 0.22 | 0.26 | -0.02 | -6.06% | 10 | 143 | 36.52% |
| WDC240607C00080000 | 2024-05-20 11:57AM EDT | 2024-06-07 | 0.51 | 0.47 | 0.53 | 0.00 | - | 1 | 39 | 35.74% |
| WDC240614C00080000 | 2024-05-20 11:54AM EDT | 2024-06-14 | 0.89 | 0.78 | 1.45 | 0.00 | - | 2 | 11 | 46.00% |
| WDC240621C00080000 | 2024-05-21 2:46PM EDT | 2024-06-21 | 1.08 | 1.05 | 1.08 | +0.19 | +21.35% | 2,103 | 9,702 | 35.50% |
| WDC240628C00080000 | 2024-05-21 11:23AM EDT | 2024-06-28 | 1.50 | 1.33 | 1.41 | +0.29 | +23.97% | 2 | 4 | 36.35% |
| WDC240719C00080000 | 2024-05-21 1:08PM EDT | 2024-07-19 | 2.19 | 2.04 | 2.09 | +0.42 | +23.73% | 215 | 1,381 | 35.82% |
| WDC240816C00080000 | 2024-05-21 1:49PM EDT | 2024-08-16 | 3.27 | 3.05 | 3.20 | +0.50 | +18.05% | 121 | 9,156 | 37.84% |
| WDC240920C00080000 | 2024-05-21 10:04AM EDT | 2024-09-20 | 3.50 | 4.15 | 4.25 | -0.45 | -11.39% | 3 | 1,096 | 38.38% |
| WDC241018C00080000 | 2024-05-21 2:58PM EDT | 2024-10-18 | 5.02 | 5.00 | 5.15 | +0.02 | +0.40% | 2,013 | 1,111 | 39.48% |
| WDC241115C00080000 | 2024-05-20 11:01AM EDT | 2024-11-15 | 6.10 | 5.95 | 6.10 | 0.00 | - | 1 | 3,449 | 40.91% |
| WDC250117C00080000 | 2024-05-21 11:56AM EDT | 2025-01-17 | 7.55 | 7.30 | 7.55 | -0.10 | -1.31% | 2 | 2,839 | 41.24% |
| WDC250221C00080000 | 2024-05-21 2:13PM EDT | 2025-02-21 | 8.45 | 8.15 | 8.40 | +0.05 | +0.60% | 20 | 462 | 41.85% |
| WDC250620C00080000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 10.85 | 10.30 | 10.70 | 0.00 | - | 75 | 868 | 42.48% |
| WDC260116C00080000 | 2024-05-15 10:19AM EDT | 2026-01-16 | 14.55 | 12.40 | 13.85 | 0.00 | - | 3 | 1,119 | 42.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240621P00080000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 6.72 | 6.75 | 7.35 | 0.00 | - | 68 | 120 | 39.58% |
| WDC240719P00080000 | 2024-05-16 2:31PM EDT | 2024-07-19 | 7.25 | 7.45 | 7.60 | 0.00 | - | 4 | 19 | 31.37% |
| WDC240816P00080000 | 2024-05-21 10:56AM EDT | 2024-08-16 | 8.15 | 8.25 | 8.35 | -0.60 | -6.86% | 4 | 86 | 31.71% |
| WDC240920P00080000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 9.90 | 8.90 | 9.10 | 0.00 | - | 45 | 154 | 31.53% |
| WDC241018P00080000 | 2024-05-16 1:56PM EDT | 2024-10-18 | 9.10 | 9.45 | 9.70 | 0.00 | - | 8 | 119 | 31.76% |
| WDC241115P00080000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 11.40 | 10.15 | 10.30 | 0.00 | - | 13 | 26 | 32.18% |
| WDC250117P00080000 | 2024-05-16 1:22PM EDT | 2025-01-17 | 10.71 | 10.80 | 11.20 | 0.00 | - | 2 | 600 | 31.49% |
| WDC250221P00080000 | 2024-05-16 12:13PM EDT | 2025-02-21 | 10.95 | 11.45 | 11.75 | 0.00 | - | 219 | 222 | 31.60% |
| WDC250620P00080000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 12.35 | 12.60 | 12.95 | 0.00 | - | 2 | 65 | 30.37% |
| WDC260116P00080000 | 2024-05-17 2:06PM EDT | 2026-01-16 | 15.00 | 14.20 | 14.50 | 0.00 | - | 1 | 1 | 28.64% |
© 2024 Yahoo. All rights reserved.