Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621C00007500 | 2024-06-17 3:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,432 | 6,776 | 12.50% |
| WBD240628C00007500 | 2024-06-17 3:57PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 442 | 886 | 12.50% |
| WBD240705C00007500 | 2024-06-17 3:51PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 70 | 471 | 6.25% |
| WBD240712C00007500 | 2024-06-17 3:43PM EDT | 2024-07-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 183 | 379 | 6.25% |
| WBD240719C00007500 | 2024-06-17 3:59PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,730 | 14,242 | 6.25% |
| WBD240726C00007500 | 2024-06-17 1:52PM EDT | 2024-07-26 | 0.27 | 0.00 | 0.00 | 0.00 | - | 104 | 221 | 6.25% |
| WBD240802C00007500 | 2024-06-17 3:39PM EDT | 2024-08-02 | 0.36 | 0.00 | 0.00 | 0.00 | - | 79 | 113 | 3.13% |
| WBD240920C00007500 | 2024-06-17 3:43PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 344 | 5,671 | 3.13% |
| WBD241018C00007500 | 2024-06-17 3:57PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 357 | 2,620 | 3.13% |
| WBD250117C00007500 | 2024-06-17 3:24PM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 491 | 17,656 | 1.56% |
| WBD250620C00007500 | 2024-06-17 3:07PM EDT | 2025-06-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 27 | 1,949 | 1.56% |
| WBD260116C00007500 | 2024-06-17 3:50PM EDT | 2026-01-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 388 | 5,095 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621P00007500 | 2024-06-17 3:50PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10,040 | 48,794 | 0.00% |
| WBD240628P00007500 | 2024-06-17 3:35PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 323 | 146,501 | 0.00% |
| WBD240705P00007500 | 2024-06-17 2:36PM EDT | 2024-07-05 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 362 | 0.00% |
| WBD240712P00007500 | 2024-06-17 2:58PM EDT | 2024-07-12 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 166 | 0.00% |
| WBD240719P00007500 | 2024-06-17 3:45PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5,815 | 30,915 | 0.00% |
| WBD240726P00007500 | 2024-06-17 11:55AM EDT | 2024-07-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 359 | 0.00% |
| WBD240802P00007500 | 2024-06-17 2:37PM EDT | 2024-08-02 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 152 | 0.00% |
| WBD240920P00007500 | 2024-06-17 3:52PM EDT | 2024-09-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 256 | 19,422 | 0.00% |
| WBD241018P00007500 | 2024-06-17 1:34PM EDT | 2024-10-18 | 0.91 | 0.00 | 0.00 | 0.00 | - | 69 | 5,898 | 0.00% |
| WBD250117P00007500 | 2024-06-17 2:45PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 226 | 31,841 | 0.00% |
| WBD250620P00007500 | 2024-06-17 2:27PM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 29,857 | 0.00% |
| WBD260116P00007500 | 2024-06-17 3:46PM EDT | 2026-01-16 | 1.63 | 0.00 | 0.00 | 0.00 | - | 31 | 11,748 | 0.00% |
© 2024 Yahoo. All rights reserved.