Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240802C00006000 | 2024-06-13 2:51PM EDT | 6.00 | 1.54 | 1.22 | 1.31 | 0.00 | - | 1 | 1 | 58.59% |
| WBD240802C00006500 | 2024-06-21 11:02AM EDT | 6.50 | 0.81 | 0.82 | 0.88 | 0.00 | - | 1 | 71 | 50.59% |
| WBD240802C00007000 | 2024-06-26 2:15PM EDT | 7.00 | 0.50 | 0.50 | 0.53 | -0.14 | -21.87% | 8 | 392 | 46.29% |
| WBD240802C00007500 | 2024-06-26 2:03PM EDT | 7.50 | 0.26 | 0.27 | 0.30 | -0.11 | -29.73% | 79 | 325 | 45.90% |
| WBD240802C00008000 | 2024-06-26 1:32PM EDT | 8.00 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 15 | 498 | 44.92% |
| WBD240802C00008500 | 2024-06-26 10:58AM EDT | 8.50 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 92 | 46.48% |
| WBD240802C00009000 | 2024-06-26 1:09PM EDT | 9.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 100 | 50.00% |
| WBD240802C00009500 | 2024-06-26 2:12PM EDT | 9.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 5 | 111 | 52.34% |
| WBD240802C00010000 | 2024-06-26 10:04AM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 75 | 55.47% |
| WBD240802C00010500 | 2024-06-25 3:08PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 101 | 62.50% |
| WBD240802C00011000 | 2024-06-25 11:11AM EDT | 11.00 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 39 | 49 | 75.00% |
| WBD240802C00012000 | 2024-06-13 12:30PM EDT | 12.00 | 1.00 | 0.01 | 1.45 | 0.00 | - | 3 | 3 | 202.34% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240802P00005500 | 2024-06-24 3:45PM EDT | 5.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 192 | 177 | 69.92% |
| WBD240802P00006000 | 2024-06-25 3:57PM EDT | 6.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 2 | 29 | 50.39% |
| WBD240802P00006500 | 2024-06-26 2:09PM EDT | 6.50 | 0.14 | 0.12 | 0.20 | +0.02 | +16.67% | 56 | 163 | 53.32% |
| WBD240802P00007000 | 2024-06-25 3:30PM EDT | 7.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 13 | 412 | 41.80% |
| WBD240802P00007500 | 2024-06-26 1:55PM EDT | 7.50 | 0.55 | 0.53 | 0.57 | +0.07 | +14.58% | 20 | 170 | 42.58% |
| WBD240802P00008000 | 2024-06-26 2:09PM EDT | 8.00 | 0.89 | 0.89 | 0.94 | -0.01 | -1.11% | 47 | 46 | 43.56% |
| WBD240802P00008500 | 2024-06-25 2:48PM EDT | 8.50 | 1.31 | 1.33 | 1.37 | -0.15 | -10.27% | 31 | 513 | 44.92% |
| WBD240802P00009000 | 2024-06-17 2:39PM EDT | 9.00 | 1.83 | 1.73 | 1.94 | 0.00 | - | 18 | 20 | 67.58% |
| WBD240802P00009500 | 2024-06-21 10:55AM EDT | 9.50 | 2.32 | 2.06 | 2.45 | 0.00 | - | 2 | 2 | 79.30% |
| WBD240802P00010500 | 2024-06-21 2:36PM EDT | 10.50 | 2.95 | 3.25 | 3.50 | 0.00 | - | 2 | 0 | 80.86% |
© 2024 Yahoo. All rights reserved.