Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221007C00023500 | 2022-09-26 3:17PM EDT | 23.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007C00025000 | 2022-09-19 1:18PM EDT | 25.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007C00028000 | 2022-09-26 2:28PM EDT | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WDC221007C00028500 | 2022-09-30 10:35AM EDT | 28.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221007C00029000 | 2022-09-26 3:30PM EDT | 29.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WDC221007C00029500 | 2022-09-27 9:49AM EDT | 29.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007C00030000 | 2022-09-26 3:59PM EDT | 30.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| WDC221007C00030500 | 2022-09-27 3:00PM EDT | 30.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007C00031000 | 2022-09-29 10:55AM EDT | 31.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221007C00031500 | 2022-09-27 11:56AM EDT | 31.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007C00032000 | 2022-09-30 12:56PM EDT | 32.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WDC221007C00032500 | 2022-09-30 3:44PM EDT | 32.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC221007C00033000 | 2022-09-30 3:59PM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| WDC221007C00033500 | 2022-09-30 3:53PM EDT | 33.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| WDC221007C00034000 | 2022-09-30 3:44PM EDT | 34.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| WDC221007C00034500 | 2022-09-30 3:31PM EDT | 34.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| WDC221007C00035000 | 2022-09-30 3:58PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| WDC221007C00035500 | 2022-09-30 3:31PM EDT | 35.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WDC221007C00036000 | 2022-09-30 3:46PM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| WDC221007C00036500 | 2022-09-30 3:51PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| WDC221007C00037000 | 2022-09-30 3:12PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| WDC221007C00038000 | 2022-09-28 10:40AM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WDC221007C00038500 | 2022-09-27 2:36PM EDT | 38.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC221007C00039000 | 2022-09-30 1:44PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WDC221007C00039500 | 2022-09-30 3:31PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| WDC221007C00040000 | 2022-09-30 1:58PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| WDC221007C00040500 | 2022-09-30 3:26PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| WDC221007C00041000 | 2022-09-30 1:44PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC221007C00041500 | 2022-09-21 3:08PM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221007C00042000 | 2022-09-21 2:28PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| WDC221007C00042500 | 2022-09-28 9:44AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007C00043000 | 2022-09-15 2:56PM EDT | 43.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WDC221007C00043500 | 2022-09-30 2:15PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007C00044000 | 2022-09-30 11:12AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007C00045000 | 2022-09-19 2:56PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC221007C00046000 | 2022-09-30 12:38PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007C00047000 | 2022-09-26 10:02AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007C00048000 | 2022-09-22 9:38AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC221007C00049000 | 2022-09-02 2:55PM EDT | 49.00 | 0.38 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| WDC221007C00050000 | 2022-09-15 12:28PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC221007C00051000 | 2022-09-06 3:11PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007C00052000 | 2022-08-29 3:59PM EDT | 52.00 | 0.52 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 159.38% |
| WDC221007C00053000 | 2022-08-29 12:57PM EDT | 53.00 | 0.47 | 0.01 | 0.03 | 0.00 | - | - | 1 | 170.31% |
| WDC221007C00055000 | 2022-09-30 11:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| WDC221007C00056000 | 2022-09-30 11:43AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WDC221007C00057000 | 2022-09-26 12:15PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221007C00058000 | 2022-09-26 12:15PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221007C00059000 | 2022-09-16 9:42AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221007C00060000 | 2022-09-20 12:14PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221007C00065000 | 2022-09-30 11:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221007P00024500 | 2022-09-28 12:55PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221007P00025000 | 2022-09-30 9:38AM EDT | 25.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007P00027000 | 2022-09-30 10:05AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221007P00027500 | 2022-09-30 2:01PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC221007P00028000 | 2022-09-30 3:13PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| WDC221007P00028500 | 2022-09-29 11:15AM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC221007P00029000 | 2022-09-29 2:54PM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC221007P00029500 | 2022-09-30 3:12PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC221007P00030000 | 2022-09-30 3:26PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| WDC221007P00030500 | 2022-09-30 3:12PM EDT | 30.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| WDC221007P00031000 | 2022-09-30 3:01PM EDT | 31.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| WDC221007P00031500 | 2022-09-30 3:44PM EDT | 31.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WDC221007P00032000 | 2022-09-30 12:36PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| WDC221007P00032500 | 2022-09-30 3:19PM EDT | 32.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| WDC221007P00033000 | 2022-09-30 3:32PM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| WDC221007P00033500 | 2022-09-30 3:54PM EDT | 33.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| WDC221007P00034000 | 2022-09-30 1:20PM EDT | 34.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC221007P00034500 | 2022-09-27 1:51PM EDT | 34.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007P00035000 | 2022-09-30 3:45PM EDT | 35.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC221007P00035500 | 2022-09-30 11:21AM EDT | 35.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221007P00036000 | 2022-09-30 10:40AM EDT | 36.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC221007P00036500 | 2022-09-26 11:52AM EDT | 36.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC221007P00037000 | 2022-09-29 12:34PM EDT | 37.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| WDC221007P00037500 | 2022-09-28 10:07AM EDT | 37.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221007P00038000 | 2022-09-30 1:06PM EDT | 38.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC221007P00038500 | 2022-09-26 12:21PM EDT | 38.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221007P00039000 | 2022-09-28 1:26PM EDT | 39.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC221007P00039500 | 2022-09-30 12:56PM EDT | 39.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221007P00040000 | 2022-09-30 10:46AM EDT | 40.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2,880 | 0 | 0.00% |
| WDC221007P00040500 | 2022-09-26 1:53PM EDT | 40.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007P00041000 | 2022-09-26 12:47PM EDT | 41.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WDC221007P00041500 | 2022-09-20 11:16AM EDT | 41.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007P00042000 | 2022-09-23 11:16AM EDT | 42.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC221007P00042500 | 2022-09-23 3:49PM EDT | 42.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WDC221007P00043000 | 2022-09-29 12:34PM EDT | 43.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| WDC221007P00043500 | 2022-09-27 10:22AM EDT | 43.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC221007P00044000 | 2022-09-30 11:12AM EDT | 44.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221007P00045000 | 2022-09-27 1:29PM EDT | 45.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221007P00046000 | 2022-09-29 12:34PM EDT | 46.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| WDC221007P00047000 | 2022-09-14 12:56PM EDT | 47.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221007P00048000 | 2022-09-06 1:36PM EDT | 48.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC221007P00049000 | 2022-09-14 12:56PM EDT | 49.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221007P00050000 | 2022-09-13 10:39AM EDT | 50.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221007P00052000 | 2022-08-31 3:55PM EDT | 52.00 | 9.57 | 19.15 | 19.40 | 0.00 | - | - | 0 | 0.00% |
| WDC221007P00053000 | 2022-09-30 11:42AM EDT | 53.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221007P00054000 | 2022-09-30 11:43AM EDT | 54.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221007P00055000 | 2022-09-01 1:08PM EDT | 55.00 | 13.92 | 22.15 | 22.60 | 0.00 | - | - | 0 | 242.19% |
| WDC221007P00057000 | 2022-09-21 1:04PM EDT | 57.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
