Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240503C00003000 | 2024-04-30 11:57AM EDT | 3.00 | 4.50 | 4.80 | 6.70 | 0.00 | - | 2 | 2 | 1,825.00% |
| WBD240503C00003500 | 2024-04-24 11:03AM EDT | 3.50 | 4.80 | 4.30 | 5.25 | 0.00 | - | - | 4 | 1,089.06% |
| WBD240503C00004000 | 2024-04-24 11:03AM EDT | 4.00 | 4.30 | 2.98 | 5.70 | 0.00 | - | - | 1 | 1,007.81% |
| WBD240503C00004500 | 2024-03-26 10:07AM EDT | 4.50 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 790.63% |
| WBD240503C00005000 | 2024-05-02 1:37PM EDT | 5.00 | 2.95 | 2.20 | 4.60 | -0.30 | -9.23% | 21 | 2 | 799.22% |
| WBD240503C00005500 | 2024-05-02 9:49AM EDT | 5.50 | 2.19 | 2.24 | 2.72 | -0.88 | -28.66% | 1 | 1 | 300.00% |
| WBD240503C00006000 | 2024-04-30 11:11AM EDT | 6.00 | 1.43 | 1.72 | 2.14 | 0.00 | - | 79 | 82 | 403.13% |
| WBD240503C00007000 | 2024-05-02 2:49PM EDT | 7.00 | 1.01 | 0.16 | 1.53 | +0.32 | +46.38% | 32 | 159 | 447.66% |
| WBD240503C00007500 | 2024-05-02 3:59PM EDT | 7.50 | 0.45 | 0.23 | 0.45 | +0.26 | +136.84% | 1,043 | 2,272 | 25.00% |
| WBD240503C00008000 | 2024-05-02 3:51PM EDT | 8.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 4,550 | 2,608 | 39.06% |
| WBD240503C00008500 | 2024-05-02 3:54PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 486 | 3,406 | 65.63% |
| WBD240503C00009000 | 2024-05-02 2:51PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 3,603 | 87.50% |
| WBD240503C00009500 | 2024-05-02 2:52PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,027 | 112.50% |
| WBD240503C00010000 | 2024-04-29 10:40AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 820 | 143.75% |
| WBD240503C00010500 | 2024-04-25 11:31AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 168.75% |
| WBD240503C00011000 | 2024-05-02 1:28PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 198 | 187.50% |
| WBD240503C00011500 | 2024-04-24 9:57AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 82 | 212.50% |
| WBD240503C00012000 | 2024-04-29 1:52PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 237.50% |
| WBD240503C00012500 | 2024-04-09 12:32PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 250.00% |
| WBD240503C00013000 | 2024-04-09 10:18AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 275.00% |
| WBD240503C00014500 | 2024-04-19 3:49PM EDT | 14.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 325.00% |
| WBD240503C00015000 | 2024-04-05 9:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3 | 337.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240503P00005500 | 2024-04-24 9:30AM EDT | 5.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 3 | 632.81% |
| WBD240503P00006500 | 2024-05-01 9:32AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 37 | 150.00% |
| WBD240503P00007000 | 2024-05-02 11:59AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 48,850 | 87.50% |
| WBD240503P00007500 | 2024-05-02 3:57PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 148 | 879 | 53.13% |
| WBD240503P00008000 | 2024-05-02 3:54PM EDT | 8.00 | 0.13 | 0.10 | 0.14 | -0.29 | -69.05% | 582 | 1,973 | 48.44% |
| WBD240503P00008500 | 2024-05-02 3:26PM EDT | 8.50 | 0.60 | 0.45 | 0.69 | -0.30 | -33.33% | 841 | 6,248 | 70.31% |
| WBD240503P00009000 | 2024-05-02 2:59PM EDT | 9.00 | 1.01 | 0.85 | 1.30 | -0.44 | -30.34% | 78 | 197 | 117.19% |
| WBD240503P00009500 | 2024-04-30 10:45AM EDT | 9.50 | 1.97 | 1.19 | 3.55 | 0.00 | - | 32 | 11 | 575.00% |
| WBD240503P00010000 | 2024-04-29 1:52PM EDT | 10.00 | 1.87 | 2.00 | 2.26 | 0.00 | - | 2 | 2 | 245.31% |
| WBD240503P00010500 | 2024-05-01 10:16AM EDT | 10.50 | 2.95 | 2.39 | 2.78 | 0.00 | - | 2 | 2 | 231.25% |
| WBD240503P00011000 | 2024-05-02 10:21AM EDT | 11.00 | 3.30 | 2.92 | 4.60 | -0.25 | -7.04% | 7 | 0 | 673.44% |
| WBD240503P00012500 | 2024-04-22 1:30PM EDT | 12.50 | 4.05 | 4.45 | 4.65 | 0.00 | - | 10 | 5 | 100.00% |
© 2024 Yahoo. All rights reserved.