Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241004C00043000 | 2024-09-27 1:13PM EDT | 43.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC241004C00043500 | 2024-09-27 3:56PM EDT | 43.50 | 25.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WDC241004C00044500 | 2024-09-27 3:59PM EDT | 44.50 | 25.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| WDC241004C00045000 | 2024-09-24 10:03AM EDT | 45.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC241004C00050000 | 2024-09-25 12:01PM EDT | 50.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC241004C00055000 | 2024-09-25 12:01PM EDT | 55.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004C00056000 | 2024-09-06 3:10PM EDT | 56.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004C00057000 | 2024-09-25 12:11PM EDT | 57.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC241004C00059000 | 2024-09-09 1:16PM EDT | 59.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004C00060000 | 2024-09-24 10:06AM EDT | 60.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004C00062000 | 2024-09-26 11:28AM EDT | 62.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC241004C00063000 | 2024-10-03 12:55PM EDT | 63.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC241004C00064000 | 2024-10-03 10:13AM EDT | 64.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| WDC241004C00065000 | 2024-09-30 11:36AM EDT | 65.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004C00066000 | 2024-10-03 3:30PM EDT | 66.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| WDC241004C00067000 | 2024-10-03 3:58PM EDT | 67.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| WDC241004C00068000 | 2024-10-03 3:58PM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 12.50% |
| WDC241004C00069000 | 2024-10-03 3:59PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23,491 | 0 | 25.00% |
| WDC241004C00070000 | 2024-10-03 3:57PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| WDC241004C00071000 | 2024-10-03 1:04PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| WDC241004C00072000 | 2024-10-01 3:50PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| WDC241004C00073000 | 2024-10-03 3:43PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| WDC241004C00074000 | 2024-10-01 3:20PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC241004C00075000 | 2024-10-03 11:00AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| WDC241004C00076000 | 2024-10-01 10:09AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| WDC241004C00077000 | 2024-09-30 3:10PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC241004C00078000 | 2024-09-27 9:34AM EDT | 78.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC241004C00080000 | 2024-09-30 10:00AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WDC241004C00085000 | 2024-09-26 9:30AM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC241004C00090000 | 2024-09-17 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241004P00040000 | 2024-09-05 11:29AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC241004P00045000 | 2024-09-12 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| WDC241004P00050000 | 2024-09-16 12:48PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WDC241004P00051000 | 2024-09-16 1:05PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC241004P00052000 | 2024-10-01 1:15PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC241004P00053000 | 2024-10-02 10:35AM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC241004P00054000 | 2024-09-25 10:42AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| WDC241004P00055000 | 2024-09-25 10:20AM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC241004P00056000 | 2024-10-01 11:29AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC241004P00057000 | 2024-10-03 1:59PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC241004P00058000 | 2024-10-01 2:23PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC241004P00059000 | 2024-10-03 1:14PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| WDC241004P00060000 | 2024-10-03 9:38AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WDC241004P00061000 | 2024-10-03 3:20PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC241004P00062000 | 2024-10-02 12:18PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| WDC241004P00063000 | 2024-10-03 1:57PM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| WDC241004P00064000 | 2024-10-03 3:20PM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| WDC241004P00065000 | 2024-10-03 2:24PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| WDC241004P00066000 | 2024-10-03 3:28PM EDT | 66.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| WDC241004P00067000 | 2024-10-03 3:02PM EDT | 67.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| WDC241004P00068000 | 2024-10-03 3:03PM EDT | 68.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WDC241004P00069000 | 2024-10-03 3:34PM EDT | 69.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WDC241004P00070000 | 2024-10-01 10:00AM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241004P00071000 | 2024-09-30 11:36AM EDT | 71.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004P00073000 | 2024-09-27 10:50AM EDT | 73.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004P00074000 | 2024-09-27 9:42AM EDT | 74.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC241004P00075000 | 2024-09-24 11:01AM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241004P00076000 | 2024-09-25 9:49AM EDT | 76.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.