Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628C00005000 | 2024-06-14 3:35PM EDT | 5.00 | 2.29 | 2.11 | 2.82 | -0.74 | -24.42% | 2 | 1 | 203.13% |
| WBD240628C00005500 | 2024-06-03 9:38AM EDT | 5.50 | 3.28 | 0.75 | 2.74 | 0.00 | - | 1 | 1 | 65.63% |
| WBD240628C00006000 | 2024-05-31 9:50AM EDT | 6.00 | 2.31 | 0.65 | 1.70 | 0.00 | - | 2 | 1 | 185.94% |
| WBD240628C00006500 | 2024-06-14 3:51PM EDT | 6.50 | 1.48 | 0.31 | 1.32 | +0.41 | +38.32% | 1 | 5 | 58.98% |
| WBD240628C00007000 | 2024-06-14 1:13PM EDT | 7.00 | 0.43 | 0.37 | 0.42 | -0.02 | -4.44% | 47 | 106 | 51.17% |
| WBD240628C00007500 | 2024-06-14 3:57PM EDT | 7.50 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 421 | 326 | 43.36% |
| WBD240628C00008000 | 2024-06-14 3:58PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 315 | 106,554 | 46.88% |
| WBD240628C00008500 | 2024-06-14 3:57PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 138 | 1,664 | 54.69% |
| WBD240628C00009000 | 2024-06-14 3:05PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 46 | 1,774 | 62.50% |
| WBD240628C00009500 | 2024-06-13 10:50AM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 512 | 78.13% |
| WBD240628C00010000 | 2024-06-14 2:05PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 647 | 85.94% |
| WBD240628C00010500 | 2024-06-14 1:40PM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 104.69% |
| WBD240628C00011000 | 2024-06-12 12:19PM EDT | 11.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 56 | 178.91% |
| WBD240628C00011500 | 2024-06-11 12:07PM EDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 125.00% |
| WBD240628C00012000 | 2024-05-24 9:30AM EDT | 12.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 9 | 138 | 185.16% |
| WBD240628C00012500 | 2024-06-10 3:07PM EDT | 12.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 18 | 22 | 221.09% |
| WBD240628C00013000 | 2024-06-12 10:17AM EDT | 13.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 3 | 5 | 349.61% |
| WBD240628C00013500 | 2024-05-31 11:04AM EDT | 13.50 | 0.01 | 0.00 | 1.40 | 0.00 | - | 10 | 26 | 360.94% |
| WBD240628C00014000 | 2024-05-31 11:04AM EDT | 14.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 8 | 8 | 414.45% |
| WBD240628C00015000 | 2024-05-30 1:22PM EDT | 15.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 200.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628P00004500 | 2024-06-12 9:30AM EDT | 4.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 500.00% |
| WBD240628P00005000 | 2024-06-13 1:33PM EDT | 5.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 176.56% |
| WBD240628P00005500 | 2024-06-14 2:06PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 209 | 87.50% |
| WBD240628P00006000 | 2024-06-10 9:42AM EDT | 6.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 196.09% |
| WBD240628P00006500 | 2024-06-14 11:41AM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 15 | 266 | 47.66% |
| WBD240628P00007000 | 2024-06-14 2:18PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 324 | 5,519 | 39.45% |
| WBD240628P00007500 | 2024-06-14 3:54PM EDT | 7.50 | 0.36 | 0.23 | 0.37 | +0.04 | +12.50% | 88 | 146,326 | 37.50% |
| WBD240628P00008000 | 2024-06-14 3:49PM EDT | 8.00 | 0.77 | 0.69 | 1.00 | +0.02 | +2.67% | 74 | 2,375 | 56.64% |
| WBD240628P00008500 | 2024-06-14 3:23PM EDT | 8.50 | 1.22 | 1.13 | 1.27 | +0.02 | +1.67% | 37 | 1,880 | 45.31% |
| WBD240628P00009000 | 2024-06-14 3:22PM EDT | 9.00 | 1.72 | 1.23 | 2.57 | +0.03 | +1.78% | 31 | 307 | 109.38% |
| WBD240628P00009500 | 2024-06-14 3:34PM EDT | 9.50 | 2.23 | 2.01 | 2.81 | +0.55 | +32.74% | 148 | 41 | 128.91% |
| WBD240628P00010000 | 2024-05-31 11:48AM EDT | 10.00 | 1.62 | 2.57 | 2.87 | 0.00 | - | 6 | 13 | 132.03% |
| WBD240628P00011000 | 2024-05-22 2:08PM EDT | 11.00 | 3.32 | 2.94 | 5.80 | 0.00 | - | - | 0 | 279.30% |
© 2024 Yahoo. All rights reserved.