Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240920C00002500 | 2024-06-25 3:42PM EDT | 2.50 | 4.70 | 4.70 | 4.95 | +0.05 | +1.08% | 1 | 7 | 166.80% |
| WBD240920C00005000 | 2024-06-25 1:20PM EDT | 5.00 | 2.35 | 2.30 | 2.34 | +0.04 | +1.73% | 91 | 401 | 69.14% |
| WBD240920C00007500 | 2024-06-26 1:53PM EDT | 7.50 | 0.55 | 0.55 | 0.56 | -0.10 | -15.38% | 224 | 7,017 | 49.81% |
| WBD240920C00010000 | 2024-06-26 2:12PM EDT | 10.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 25 | 20,377 | 50.39% |
| WBD240920C00012500 | 2024-06-26 10:02AM EDT | 12.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 3,387 | 57.81% |
| WBD240920C00015000 | 2024-06-25 9:30AM EDT | 15.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 1,421 | 70.31% |
| WBD240920C00017500 | 2024-06-24 10:03AM EDT | 17.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,116 | 84.38% |
| WBD240920C00020000 | 2024-06-26 12:58PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 378 | 92.19% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240920P00005000 | 2024-06-26 1:30PM EDT | 5.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 7 | 353 | 54.69% |
| WBD240920P00007500 | 2024-06-26 1:22PM EDT | 7.50 | 0.76 | 0.76 | 0.79 | +0.06 | +8.57% | 64 | 20,146 | 43.07% |
| WBD240920P00010000 | 2024-06-26 12:29PM EDT | 10.00 | 2.80 | 2.80 | 2.86 | +0.02 | +0.72% | 4 | 6,089 | 41.41% |
| WBD240920P00012500 | 2024-06-26 1:01PM EDT | 12.50 | 5.30 | 5.30 | 5.35 | +0.15 | +2.91% | 29 | 1,929 | 57.81% |
| WBD240920P00015000 | 2024-05-10 1:28PM EDT | 15.00 | 6.90 | 5.75 | 7.05 | 0.00 | - | 1 | 1 | 0.00% |
| WBD240920P00017500 | 2024-03-13 12:30PM EDT | 17.50 | 8.59 | 8.15 | 10.25 | 0.00 | - | - | 0 | 0.00% |
| WBD240920P00020000 | 2024-03-18 3:47PM EDT | 20.00 | 11.48 | 10.65 | 12.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.