Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240712C00006000 | 2024-06-21 11:21AM EDT | 6.00 | 1.14 | 1.20 | 1.24 | 0.00 | - | 3 | 3 | 65.63% |
| WBD240712C00006500 | 2024-06-26 12:00PM EDT | 6.50 | 0.79 | 0.67 | 0.76 | -0.12 | -13.19% | 1 | 13 | 53.52% |
| WBD240712C00007000 | 2024-06-26 12:47PM EDT | 7.00 | 0.35 | 0.33 | 0.36 | -0.13 | -27.08% | 7 | 230 | 43.36% |
| WBD240712C00007500 | 2024-06-26 1:58PM EDT | 7.50 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 3 | 696 | 39.45% |
| WBD240712C00008000 | 2024-06-26 11:31AM EDT | 8.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 33 | 1,108 | 45.31% |
| WBD240712C00008500 | 2024-06-26 1:25PM EDT | 8.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 668 | 51.56% |
| WBD240712C00009000 | 2024-06-26 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 215 | 59.38% |
| WBD240712C00009500 | 2024-06-21 3:09PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 109 | 73.44% |
| WBD240712C00010000 | 2024-06-26 12:53PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 69 | 79.69% |
| WBD240712C00010500 | 2024-06-24 12:23PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 113 | 75.00% |
| WBD240712C00011000 | 2024-06-24 12:24PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 134 | 84.38% |
| WBD240712C00011500 | 2024-06-24 3:59PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 27 | 90.63% |
| WBD240712C00012000 | 2024-06-21 10:01AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| WBD240712C00013000 | 2024-06-20 1:41PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 128.13% |
| WBD240712C00013500 | 2024-06-20 2:12PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 118.75% |
| WBD240712C00014000 | 2024-06-17 1:10PM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 121 | 146.88% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240712P00004500 | 2024-06-17 10:03AM EDT | 4.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 266.41% |
| WBD240712P00005000 | 2024-06-17 1:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 75.00% |
| WBD240712P00006000 | 2024-06-20 3:22PM EDT | 6.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 53 | 60.94% |
| WBD240712P00006500 | 2024-06-26 9:40AM EDT | 6.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 27,125 | 43.75% |
| WBD240712P00007000 | 2024-06-26 12:00PM EDT | 7.00 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 35 | 3,547 | 37.11% |
| WBD240712P00007500 | 2024-06-26 10:38AM EDT | 7.50 | 0.41 | 0.40 | 0.42 | +0.08 | +24.24% | 4 | 292 | 34.77% |
| WBD240712P00008000 | 2024-06-26 10:33AM EDT | 8.00 | 0.83 | 0.81 | 1.03 | -0.01 | -1.19% | 1 | 782 | 56.64% |
| WBD240712P00008500 | 2024-06-25 12:28PM EDT | 8.50 | 1.31 | 1.30 | 1.39 | -0.16 | -10.88% | 1 | 60 | 66.41% |
| WBD240712P00009000 | 2024-06-18 3:52PM EDT | 9.00 | 2.00 | 1.80 | 1.84 | 0.00 | - | 1 | 40 | 57.81% |
| WBD240712P00009500 | 2024-06-21 10:55AM EDT | 9.50 | 2.34 | 2.30 | 2.35 | 0.00 | - | 2 | 5 | 76.56% |
| WBD240712P00010000 | 2024-06-25 10:19AM EDT | 10.00 | 2.84 | 2.80 | 2.84 | -0.01 | -0.35% | 3 | 3 | 78.13% |
© 2024 Yahoo. All rights reserved.