Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230929C00033000 | 2023-09-13 9:32AM EDT | 33.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230929C00034000 | 2023-09-08 2:56PM EDT | 34.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC230929C00035000 | 2023-09-25 10:17AM EDT | 35.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230929C00037000 | 2023-09-26 10:04AM EDT | 37.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC230929C00038000 | 2023-09-15 10:51AM EDT | 38.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230929C00038500 | 2023-09-26 3:30PM EDT | 38.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230929C00039000 | 2023-09-26 11:44AM EDT | 39.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230929C00040000 | 2023-09-22 2:32PM EDT | 40.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230929C00041000 | 2023-09-27 10:50AM EDT | 41.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230929C00041500 | 2023-09-15 2:04PM EDT | 41.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230929C00042000 | 2023-09-26 9:38AM EDT | 42.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC230929C00042500 | 2023-09-25 11:26AM EDT | 42.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230929C00043000 | 2023-09-25 10:15AM EDT | 43.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC230929C00043500 | 2023-09-27 9:43AM EDT | 43.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC230929C00044000 | 2023-09-27 3:20PM EDT | 44.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| WDC230929C00044500 | 2023-09-27 3:58PM EDT | 44.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| WDC230929C00045000 | 2023-09-27 3:39PM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 3.13% |
| WDC230929C00045500 | 2023-09-27 1:00PM EDT | 45.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| WDC230929C00046000 | 2023-09-27 3:59PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
| WDC230929C00046500 | 2023-09-27 2:50PM EDT | 46.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| WDC230929C00047000 | 2023-09-27 11:08AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WDC230929C00047500 | 2023-09-27 11:32AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC230929C00048000 | 2023-09-27 3:15PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC230929C00048500 | 2023-09-22 1:44PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230929C00049000 | 2023-09-26 1:53PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC230929C00049500 | 2023-09-22 3:17PM EDT | 49.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230929C00050000 | 2023-09-26 1:13PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| WDC230929C00051000 | 2023-09-25 3:28PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WDC230929C00052000 | 2023-09-20 3:28PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC230929C00053000 | 2023-09-07 2:27PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC230929C00055000 | 2023-09-06 9:39AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230929P00025000 | 2023-09-22 11:17AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC230929P00033000 | 2023-08-18 1:46PM EDT | 33.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 171.88% |
| WDC230929P00034000 | 2023-09-14 3:57PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC230929P00035000 | 2023-09-01 2:26PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC230929P00036000 | 2023-09-14 3:57PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC230929P00037000 | 2023-09-12 2:04PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC230929P00038000 | 2023-09-20 1:06PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| WDC230929P00038500 | 2023-09-25 10:29AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC230929P00039000 | 2023-09-26 1:12PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| WDC230929P00039500 | 2023-09-22 3:50PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC230929P00040000 | 2023-09-25 10:29AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC230929P00040500 | 2023-09-12 9:39AM EDT | 40.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC230929P00041000 | 2023-09-27 2:19PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC230929P00041500 | 2023-09-26 1:32PM EDT | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| WDC230929P00042000 | 2023-09-27 3:43PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WDC230929P00042500 | 2023-09-27 10:01AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC230929P00043000 | 2023-09-27 3:59PM EDT | 43.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WDC230929P00043500 | 2023-09-27 3:58PM EDT | 43.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| WDC230929P00044000 | 2023-09-27 3:58PM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| WDC230929P00044500 | 2023-09-27 3:58PM EDT | 44.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.78% |
| WDC230929P00045000 | 2023-09-27 3:59PM EDT | 45.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| WDC230929P00045500 | 2023-09-27 12:09PM EDT | 45.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| WDC230929P00046000 | 2023-09-27 10:49AM EDT | 46.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WDC230929P00046500 | 2023-09-26 10:10AM EDT | 46.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230929P00047000 | 2023-09-26 2:03PM EDT | 47.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC230929P00047500 | 2023-09-25 10:08AM EDT | 47.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230929P00048000 | 2023-09-05 11:48AM EDT | 48.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC230929P00049000 | 2023-09-20 9:30AM EDT | 49.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC230929P00050000 | 2023-09-21 11:31AM EDT | 50.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
