Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240607C00002500 | 2024-05-06 11:12AM EDT | 2.50 | 5.50 | 5.00 | 7.85 | 0.00 | - | - | 1 | 1,071.88% |
| WBD240607C00005000 | 2024-05-30 9:43AM EDT | 5.00 | 2.67 | 3.20 | 4.30 | 0.00 | - | 3 | 3 | 467.97% |
| WBD240607C00005500 | 2024-05-01 1:12PM EDT | 5.50 | 2.06 | 2.51 | 3.30 | 0.00 | - | - | 1 | 264.06% |
| WBD240607C00006000 | 2024-04-30 1:03PM EDT | 6.00 | 1.60 | 1.12 | 2.80 | 0.00 | - | - | 5 | 364.06% |
| WBD240607C00006500 | 2024-05-30 2:21PM EDT | 6.50 | 1.50 | 1.37 | 1.82 | 0.00 | - | 2 | 31 | 142.19% |
| WBD240607C00007000 | 2024-05-31 3:41PM EDT | 7.00 | 1.26 | 1.03 | 2.57 | +0.15 | +13.51% | 9 | 59 | 255.47% |
| WBD240607C00007500 | 2024-05-31 3:44PM EDT | 7.50 | 0.80 | 0.59 | 1.00 | +0.16 | +25.00% | 89 | 262 | 65.63% |
| WBD240607C00008000 | 2024-05-31 3:59PM EDT | 8.00 | 0.35 | 0.33 | 0.36 | +0.13 | +59.09% | 2,570 | 3,240 | 48.83% |
| WBD240607C00008500 | 2024-05-31 3:59PM EDT | 8.50 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 3,119 | 3,761 | 44.14% |
| WBD240607C00009000 | 2024-05-31 3:57PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 803 | 1,442 | 50.78% |
| WBD240607C00009500 | 2024-05-31 3:38PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,622 | 1,032 | 56.25% |
| WBD240607C00010000 | 2024-05-28 9:34AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 595 | 73.44% |
| WBD240607C00010500 | 2024-05-24 2:53PM EDT | 10.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 288 | 107.81% |
| WBD240607C00011000 | 2024-05-22 12:29PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 118.75% |
| WBD240607C00011500 | 2024-05-20 1:06PM EDT | 11.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 114 | 148.44% |
| WBD240607C00012000 | 2024-05-13 9:44AM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 101 | 146.88% |
| WBD240607C00012500 | 2024-05-17 12:58PM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 149 | 308.98% |
| WBD240607C00013000 | 2024-05-08 1:51PM EDT | 13.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 100 | 15 | 321.09% |
| WBD240607C00013500 | 2024-05-08 2:48PM EDT | 13.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 24 | 254.69% |
| WBD240607C00014000 | 2024-05-24 11:44AM EDT | 14.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 458.98% |
| WBD240607C00015000 | 2024-05-20 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 367.19% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240607P00005500 | 2024-05-08 1:34PM EDT | 5.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 201 | 131.25% |
| WBD240607P00006000 | 2024-05-21 10:12AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 106.25% |
| WBD240607P00006500 | 2024-05-30 10:28AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 578 | 81.25% |
| WBD240607P00007000 | 2024-05-31 1:25PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 50,875 | 59.38% |
| WBD240607P00007500 | 2024-05-31 3:54PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 288 | 6,958 | 54.69% |
| WBD240607P00008000 | 2024-05-31 3:59PM EDT | 8.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 24,573 | 1,304 | 43.75% |
| WBD240607P00008500 | 2024-05-31 3:58PM EDT | 8.50 | 0.34 | 0.33 | 0.35 | -0.21 | -38.18% | 979 | 5,356 | 41.80% |
| WBD240607P00009000 | 2024-05-31 3:21PM EDT | 9.00 | 0.78 | 0.74 | 0.80 | -0.57 | -42.22% | 184 | 87 | 54.69% |
| WBD240607P00009500 | 2024-05-31 10:51AM EDT | 9.50 | 1.25 | 1.14 | 1.49 | -0.52 | -29.38% | 20 | 12 | 84.38% |
| WBD240607P00010000 | 2024-05-31 10:01AM EDT | 10.00 | 1.68 | 1.59 | 2.36 | -0.43 | -20.38% | 12 | 6 | 160.94% |
| WBD240607P00012500 | 2024-05-15 1:15PM EDT | 12.50 | 4.25 | 4.15 | 4.30 | 0.00 | - | - | 0 | 173.44% |
| WBD240607P00013500 | 2024-05-30 3:21PM EDT | 13.50 | 5.25 | 3.95 | 7.35 | -0.15 | -2.78% | 4 | 4 | 346.09% |
© 2024 Yahoo. All rights reserved.