Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116C00002500 | 2024-06-20 9:52AM EDT | 2.50 | 4.75 | 4.75 | 7.50 | 0.00 | - | 42 | 389 | 176.95% |
| WBD260116C00005000 | 2024-06-26 10:59AM EDT | 5.00 | 3.15 | 3.05 | 3.45 | +0.05 | +1.61% | 10 | 3,155 | 67.09% |
| WBD260116C00007500 | 2024-06-26 2:15PM EDT | 7.50 | 1.83 | 1.80 | 1.83 | -0.14 | -7.11% | 136 | 7,614 | 54.64% |
| WBD260116C00010000 | 2024-06-26 2:10PM EDT | 10.00 | 1.05 | 1.04 | 1.06 | -0.10 | -8.70% | 153 | 29,969 | 51.95% |
| WBD260116C00012500 | 2024-06-26 11:29AM EDT | 12.50 | 0.63 | 0.60 | 0.65 | -0.06 | -8.70% | 5 | 13,787 | 50.98% |
| WBD260116C00015000 | 2024-06-26 12:29PM EDT | 15.00 | 0.40 | 0.40 | 0.41 | -0.04 | -9.09% | 91 | 9,234 | 51.37% |
| WBD260116C00017500 | 2024-06-26 10:45AM EDT | 17.50 | 0.26 | 0.23 | 0.26 | -0.01 | -3.70% | 75 | 3,139 | 50.39% |
| WBD260116C00020000 | 2024-06-26 1:14PM EDT | 20.00 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 29 | 3,538 | 52.25% |
| WBD260116C00022500 | 2024-06-26 12:16PM EDT | 22.50 | 0.15 | 0.12 | 0.17 | 0.00 | - | 4 | 1,829 | 53.32% |
| WBD260116C00025000 | 2024-06-26 1:11PM EDT | 25.00 | 0.10 | 0.11 | 0.13 | -0.03 | -23.08% | 4 | 7,534 | 54.88% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD260116P00002500 | 2024-06-18 9:30AM EDT | 2.50 | 0.07 | 0.03 | 0.08 | -0.08 | -53.33% | 5 | 164 | 51.56% |
| WBD260116P00005000 | 2024-06-26 11:21AM EDT | 5.00 | 0.50 | 0.48 | 0.52 | -0.01 | -1.96% | 54 | 4,194 | 45.22% |
| WBD260116P00007500 | 2024-06-26 9:54AM EDT | 7.50 | 1.57 | 1.27 | 1.62 | -0.06 | -3.68% | 52 | 11,954 | 40.38% |
| WBD260116P00010000 | 2024-06-26 12:29PM EDT | 10.00 | 3.22 | 3.20 | 3.35 | +0.02 | +0.62% | 10 | 11,706 | 37.16% |
| WBD260116P00012500 | 2024-06-24 3:28PM EDT | 12.50 | 5.29 | 4.70 | 5.45 | 0.00 | - | 29 | 38,425 | 32.23% |
| WBD260116P00015000 | 2024-06-14 10:24AM EDT | 15.00 | 7.79 | 7.05 | 8.05 | 0.00 | - | 2 | 55 | 44.63% |
| WBD260116P00017500 | 2024-06-10 2:44PM EDT | 17.50 | 9.36 | 10.20 | 10.40 | 0.00 | - | 2 | 0 | 41.21% |
| WBD260116P00020000 | 2024-06-03 10:04AM EDT | 20.00 | 11.80 | 11.15 | 12.85 | 0.00 | - | 9 | 0 | 40.63% |
| WBD260116P00022500 | 2024-05-15 3:34PM EDT | 22.50 | 14.29 | 13.05 | 16.65 | 0.00 | - | 1 | 1 | 98.93% |
| WBD260116P00025000 | 2024-06-25 9:42AM EDT | 25.00 | 17.85 | 15.90 | 17.85 | -0.05 | -0.28% | 1 | 2 | 47.27% |
© 2024 Yahoo. All rights reserved.