Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250620C00002500 | 2024-06-25 10:29AM EDT | 2.50 | 4.95 | 4.75 | 4.95 | +0.05 | +1.02% | 1 | 78 | 84.96% |
| WBD250620C00005000 | 2024-06-26 12:17PM EDT | 5.00 | 2.86 | 2.76 | 2.80 | -0.07 | -2.39% | 2 | 449 | 60.94% |
| WBD250620C00007500 | 2024-06-26 1:00PM EDT | 7.50 | 1.34 | 1.31 | 1.39 | -0.07 | -4.96% | 8 | 3,277 | 52.34% |
| WBD250620C00010000 | 2024-06-26 1:22PM EDT | 10.00 | 0.63 | 0.62 | 0.64 | -0.07 | -10.00% | 94 | 5,274 | 50.20% |
| WBD250620C00012500 | 2024-06-26 11:30AM EDT | 12.50 | 0.32 | 0.29 | 0.32 | -0.04 | -11.11% | 2 | 4,115 | 50.68% |
| WBD250620C00015000 | 2024-06-26 12:29PM EDT | 15.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 14 | 4,386 | 50.88% |
| WBD250620C00017500 | 2024-06-26 10:17AM EDT | 17.50 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 10 | 1,546 | 52.73% |
| WBD250620C00020000 | 2024-06-25 11:57AM EDT | 20.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 1 | 2,135 | 55.08% |
| WBD250620C00022500 | 2024-06-24 10:35AM EDT | 22.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 6 | 8,373 | 58.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250620P00002500 | 2024-06-13 11:20AM EDT | 2.50 | 0.04 | 0.00 | 0.36 | 0.00 | - | 43 | 124 | 86.33% |
| WBD250620P00005000 | 2024-06-26 11:22AM EDT | 5.00 | 0.31 | 0.29 | 0.31 | -0.01 | -3.12% | 50 | 5,179 | 44.92% |
| WBD250620P00007500 | 2024-06-26 12:56PM EDT | 7.50 | 1.31 | 1.30 | 1.35 | -0.02 | -1.50% | 25 | 30,477 | 41.02% |
| WBD250620P00010000 | 2024-06-26 10:34AM EDT | 10.00 | 3.10 | 3.05 | 3.15 | +0.10 | +3.33% | 2 | 2,099 | 37.99% |
| WBD250620P00012500 | 2024-06-25 12:45PM EDT | 12.50 | 5.30 | 5.30 | 5.40 | -0.13 | -2.39% | 15 | 5,654 | 35.35% |
| WBD250620P00015000 | 2024-05-03 11:55AM EDT | 15.00 | 6.92 | 6.65 | 6.85 | 0.00 | - | 1 | 10 | 0.00% |
| WBD250620P00017500 | 2024-06-21 9:37AM EDT | 17.50 | 11.02 | 10.30 | 10.35 | 0.00 | - | 2 | 2 | 42.97% |
| WBD250620P00020000 | 2024-03-25 1:07PM EDT | 20.00 | 11.55 | 10.55 | 13.60 | 0.00 | - | 3 | 0 | 96.68% |
| WBD250620P00022500 | 2024-01-16 12:28PM EDT | 22.50 | 12.10 | 12.20 | 14.45 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.