Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220520C00030000 | 2022-05-11 11:38AM EDT | 30.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00032500 | 2022-04-27 1:38PM EDT | 32.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC220520C00035000 | 2022-05-09 9:39AM EDT | 35.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00037500 | 2022-05-06 2:49PM EDT | 37.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00039000 | 2022-05-12 3:15PM EDT | 39.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC220520C00040000 | 2022-05-18 11:13AM EDT | 40.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00041000 | 2022-04-22 12:25PM EDT | 41.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00042000 | 2022-04-28 1:30PM EDT | 42.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00042500 | 2022-05-18 12:15PM EDT | 42.50 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00043000 | 2022-05-03 3:22PM EDT | 43.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00043500 | 2022-05-10 9:54AM EDT | 43.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00044000 | 2022-04-28 1:50PM EDT | 44.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00044500 | 2022-04-22 10:36AM EDT | 44.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00045000 | 2022-05-16 2:37PM EDT | 45.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00045500 | 2022-05-12 3:35PM EDT | 45.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC220520C00046000 | 2022-05-17 2:33PM EDT | 46.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00046500 | 2022-04-29 1:15PM EDT | 46.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00047000 | 2022-05-17 2:36PM EDT | 47.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC220520C00047500 | 2022-05-18 1:44PM EDT | 47.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00048000 | 2022-05-17 2:21PM EDT | 48.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00048500 | 2022-05-09 11:12AM EDT | 48.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00049000 | 2022-05-09 10:30AM EDT | 49.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00049500 | 2022-05-10 9:32AM EDT | 49.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520C00050000 | 2022-05-18 1:19PM EDT | 50.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WDC220520C00051000 | 2022-05-16 3:10PM EDT | 51.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520C00052000 | 2022-05-18 11:01AM EDT | 52.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC220520C00052500 | 2022-05-18 1:42PM EDT | 52.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WDC220520C00053000 | 2022-05-13 11:44AM EDT | 53.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC220520C00054000 | 2022-05-17 12:01PM EDT | 54.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC220520C00055000 | 2022-05-18 3:48PM EDT | 55.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| WDC220520C00056000 | 2022-05-18 11:52AM EDT | 56.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WDC220520C00057000 | 2022-05-18 2:24PM EDT | 57.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WDC220520C00057500 | 2022-05-18 1:35PM EDT | 57.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| WDC220520C00058000 | 2022-05-18 11:14AM EDT | 58.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC220520C00059000 | 2022-05-18 3:52PM EDT | 59.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| WDC220520C00060000 | 2022-05-18 3:44PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| WDC220520C00061000 | 2022-05-18 1:18PM EDT | 61.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| WDC220520C00062000 | 2022-05-18 2:57PM EDT | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| WDC220520C00062500 | 2022-05-18 1:04PM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| WDC220520C00063000 | 2022-05-18 3:03PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| WDC220520C00064000 | 2022-05-18 1:53PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WDC220520C00065000 | 2022-05-18 3:10PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| WDC220520C00066000 | 2022-05-18 9:36AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520C00067000 | 2022-05-17 11:28AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| WDC220520C00068000 | 2022-05-18 12:08PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC220520C00069000 | 2022-05-16 2:18PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WDC220520C00070000 | 2022-05-18 12:24PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC220520C00075000 | 2022-05-16 3:04PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WDC220520C00080000 | 2022-05-05 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220520P00022500 | 2022-04-18 2:42PM EDT | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 27 | 487.50% |
| WDC220520P00025000 | 2022-04-21 1:10PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC220520P00027500 | 2022-04-18 12:09PM EDT | 27.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 481.25% |
| WDC220520P00030000 | 2022-05-04 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| WDC220520P00032500 | 2022-05-09 12:03PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| WDC220520P00035000 | 2022-05-10 12:05PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| WDC220520P00037500 | 2022-05-13 10:35AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC220520P00039000 | 2022-05-13 10:26AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 50.00% |
| WDC220520P00040000 | 2022-05-16 12:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC220520P00041000 | 2022-04-29 3:33PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00042000 | 2022-05-13 10:34AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC220520P00042500 | 2022-05-18 1:11PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00043000 | 2022-05-17 2:54PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC220520P00043500 | 2022-05-18 10:52AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00044000 | 2022-05-18 11:45AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00044500 | 2022-05-05 1:26PM EDT | 44.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00045000 | 2022-05-18 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| WDC220520P00045500 | 2022-05-03 1:45PM EDT | 45.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC220520P00046000 | 2022-05-13 1:07PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC220520P00046500 | 2022-05-13 3:29PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| WDC220520P00047000 | 2022-05-18 2:59PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00047500 | 2022-05-18 1:50PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC220520P00048000 | 2022-05-17 11:17AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WDC220520P00048500 | 2022-05-18 2:54PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00049000 | 2022-05-18 2:54PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00049500 | 2022-05-16 3:03PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC220520P00050000 | 2022-05-18 12:41PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| WDC220520P00051000 | 2022-05-18 1:36PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC220520P00052000 | 2022-05-18 3:06PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC220520P00052500 | 2022-05-17 3:33PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WDC220520P00053000 | 2022-05-17 1:30PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WDC220520P00054000 | 2022-05-18 3:00PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| WDC220520P00055000 | 2022-05-18 2:56PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| WDC220520P00056000 | 2022-05-18 11:28AM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC220520P00057000 | 2022-05-18 11:55AM EDT | 57.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC220520P00057500 | 2022-05-18 3:38PM EDT | 57.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| WDC220520P00058000 | 2022-05-18 3:08PM EDT | 58.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WDC220520P00059000 | 2022-05-18 3:59PM EDT | 59.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.78% |
| WDC220520P00060000 | 2022-05-18 3:15PM EDT | 60.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| WDC220520P00061000 | 2022-05-18 11:45AM EDT | 61.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC220520P00062000 | 2022-05-17 10:46AM EDT | 62.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WDC220520P00062500 | 2022-05-18 2:43PM EDT | 62.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520P00063000 | 2022-05-18 3:43PM EDT | 63.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520P00065000 | 2022-05-17 12:00PM EDT | 65.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WDC220520P00066000 | 2022-05-11 9:32AM EDT | 66.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC220520P00067000 | 2022-05-10 9:51AM EDT | 67.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520P00068000 | 2022-05-06 12:23PM EDT | 68.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC220520P00069000 | 2022-05-04 2:13PM EDT | 69.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC220520P00070000 | 2022-05-06 12:23PM EDT | 70.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520P00075000 | 2022-05-16 12:04AM EDT | 75.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC220520P00080000 | 2022-05-11 1:21PM EDT | 80.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC220520P00085000 | 2022-05-16 12:04AM EDT | 85.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
