Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240705C00005000 | 2024-06-14 3:56PM EDT | 5.00 | 2.27 | 2.17 | 2.22 | 0.00 | - | 196 | 296 | 125.00% |
| WBD240705C00006000 | 2024-06-26 11:16AM EDT | 6.00 | 1.20 | 1.18 | 1.22 | +0.05 | +4.35% | 1 | 2 | 73.44% |
| WBD240705C00006500 | 2024-06-24 10:40AM EDT | 6.50 | 0.74 | 0.69 | 0.73 | 0.00 | - | 11 | 35 | 51.56% |
| WBD240705C00007000 | 2024-06-26 12:33PM EDT | 7.00 | 0.28 | 0.28 | 0.29 | -0.12 | -30.00% | 112 | 530 | 40.63% |
| WBD240705C00007500 | 2024-06-26 1:39PM EDT | 7.50 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 3,691 | 2,030 | 39.06% |
| WBD240705C00008000 | 2024-06-26 2:14PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 141 | 2,557 | 46.09% |
| WBD240705C00008500 | 2024-06-25 10:12AM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 934 | 60.94% |
| WBD240705C00009000 | 2024-06-26 12:25PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 548 | 76.56% |
| WBD240705C00009500 | 2024-06-26 2:07PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 489 | 75.00% |
| WBD240705C00010000 | 2024-06-21 10:20AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 220 | 294 | 87.50% |
| WBD240705C00010500 | 2024-06-17 3:36PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 85 | 96.88% |
| WBD240705C00011000 | 2024-06-18 11:29AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 34 | 118.75% |
| WBD240705C00011500 | 2024-06-18 10:58AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 59 | 65 | 150.00% |
| WBD240705C00012000 | 2024-06-03 11:42AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 148.44% |
| WBD240705C00012500 | 2024-06-17 12:13PM EDT | 12.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 137.50% |
| WBD240705C00013000 | 2024-06-14 2:11PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 7 | 156.25% |
| WBD240705C00013500 | 2024-06-12 3:24PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 165.63% |
| WBD240705C00014000 | 2024-06-26 1:27PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 3 | 175.00% |
| WBD240705C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 7 | 187.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240705P00004500 | 2024-06-13 10:49AM EDT | 4.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 8 | 8 | 300.78% |
| WBD240705P00005000 | 2024-06-17 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 96.88% |
| WBD240705P00005500 | 2024-06-21 3:39PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 75.00% |
| WBD240705P00006000 | 2024-06-26 11:23AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 322 | 53.13% |
| WBD240705P00006500 | 2024-06-26 1:39PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 258 | 43.75% |
| WBD240705P00007000 | 2024-06-26 2:03PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 55 | 462 | 34.77% |
| WBD240705P00007500 | 2024-06-26 2:07PM EDT | 7.50 | 0.36 | 0.35 | 0.38 | +0.08 | +28.57% | 32 | 378 | 35.16% |
| WBD240705P00008000 | 2024-06-25 9:30AM EDT | 8.00 | 0.77 | 0.80 | 0.84 | +0.09 | +13.24% | 11 | 482 | 43.75% |
| WBD240705P00008500 | 2024-06-26 2:07PM EDT | 8.50 | 1.32 | 1.30 | 1.34 | -0.01 | -0.75% | 30 | 193 | 60.94% |
| WBD240705P00009000 | 2024-06-17 2:36PM EDT | 9.00 | 1.83 | 1.80 | 1.84 | 0.00 | - | 14 | 14 | 76.56% |
| WBD240705P00009500 | 2024-05-28 1:18PM EDT | 9.50 | 1.66 | 2.30 | 2.47 | 0.00 | - | 3 | 2 | 121.09% |
© 2024 Yahoo. All rights reserved.