Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221C00027500 | 2024-04-30 11:04AM EDT | 27.50 | 44.25 | 47.40 | 50.15 | 0.00 | - | 1 | 3 | 181.67% |
| WDC250221C00030000 | 2023-12-28 12:18PM EDT | 30.00 | 25.00 | 28.05 | 32.90 | 0.00 | - | - | 3 | 0.00% |
| WDC250221C00032500 | 2024-07-22 1:13PM EDT | 32.50 | 41.45 | 34.85 | 38.75 | 0.00 | - | - | 1 | 72.61% |
| WDC250221C00035000 | 2024-02-15 11:19AM EDT | 35.00 | 23.90 | 26.50 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| WDC250221C00037500 | 2024-02-09 10:30AM EDT | 37.50 | 22.50 | 28.10 | 28.65 | 0.00 | - | 10 | 12 | 0.00% |
| WDC250221C00040000 | 2024-07-11 12:08PM EDT | 40.00 | 39.77 | 29.65 | 30.35 | 0.00 | - | 1 | 11 | 64.40% |
| WDC250221C00042500 | 2024-07-19 2:26PM EDT | 42.50 | 29.00 | 27.55 | 28.70 | 0.00 | - | 1 | 25 | 65.26% |
| WDC250221C00045000 | 2024-07-19 11:53AM EDT | 45.00 | 27.37 | 25.35 | 26.90 | 0.00 | - | 1 | 39 | 63.99% |
| WDC250221C00047500 | 2024-06-20 10:41AM EDT | 47.50 | 34.12 | 23.75 | 27.00 | 0.00 | - | 8 | 35 | 71.91% |
| WDC250221C00050000 | 2024-07-18 2:54PM EDT | 50.00 | 22.20 | 21.25 | 22.45 | 0.00 | - | 7 | 55 | 58.09% |
| WDC250221C00052500 | 2024-07-19 2:48PM EDT | 52.50 | 18.75 | 19.30 | 19.75 | -1.67 | -8.18% | 1 | 87 | 53.58% |
| WDC250221C00055000 | 2024-07-15 12:23PM EDT | 55.00 | 26.95 | 17.40 | 18.55 | 0.00 | - | 7 | 422 | 54.05% |
| WDC250221C00057500 | 2024-07-17 11:05AM EDT | 57.50 | 19.92 | 15.60 | 16.15 | 0.00 | - | 2 | 89 | 50.59% |
| WDC250221C00060000 | 2024-07-17 9:30AM EDT | 60.00 | 19.95 | 13.90 | 14.65 | 0.00 | - | 5 | 347 | 51.82% |
| WDC250221C00062500 | 2024-07-09 1:33PM EDT | 62.50 | 21.15 | 12.40 | 12.70 | 0.00 | - | 1 | 119 | 48.54% |
| WDC250221C00065000 | 2024-07-26 1:57PM EDT | 65.00 | 10.90 | 11.00 | 12.05 | -3.65 | -25.09% | 21 | 93 | 51.60% |
| WDC250221C00067500 | 2024-07-26 2:40PM EDT | 67.50 | 9.65 | 9.70 | 9.95 | -4.55 | -32.04% | 3 | 121 | 46.80% |
| WDC250221C00070000 | 2024-07-26 10:55AM EDT | 70.00 | 8.20 | 8.55 | 9.25 | -0.12 | -1.44% | 26 | 157 | 48.53% |
| WDC250221C00072500 | 2024-07-03 10:37AM EDT | 72.50 | 13.95 | 7.45 | 7.70 | 0.00 | - | 8 | 40 | 45.65% |
| WDC250221C00075000 | 2024-07-24 11:42AM EDT | 75.00 | 9.00 | 6.50 | 6.75 | 0.00 | - | 5 | 453 | 45.24% |
| WDC250221C00077500 | 2024-07-26 2:40PM EDT | 77.50 | 5.70 | 5.65 | 6.85 | -1.45 | -20.28% | 3 | 10 | 49.55% |
| WDC250221C00080000 | 2024-07-25 1:24PM EDT | 80.00 | 5.14 | 4.90 | 5.10 | 0.00 | - | 2 | 446 | 44.34% |
| WDC250221C00082500 | 2024-07-26 11:59AM EDT | 82.50 | 4.20 | 4.20 | 4.45 | -0.45 | -9.68% | 2 | 144 | 44.17% |
| WDC250221C00085000 | 2024-07-22 12:05PM EDT | 85.00 | 4.85 | 3.60 | 3.85 | 0.00 | - | 10 | 274 | 43.87% |
| WDC250221C00087500 | 2024-06-18 11:44AM EDT | 87.50 | 9.08 | 3.15 | 4.40 | 0.00 | - | - | 4 | 49.60% |
| WDC250221C00090000 | 2024-07-25 3:30PM EDT | 90.00 | 2.69 | 2.66 | 3.25 | 0.00 | - | 20 | 412 | 45.69% |
| WDC250221C00095000 | 2024-07-24 2:19PM EDT | 95.00 | 2.98 | 1.93 | 2.20 | 0.00 | - | 2 | 1,282 | 43.58% |
| WDC250221C00100000 | 2024-07-25 10:50AM EDT | 100.00 | 1.66 | 1.41 | 1.65 | 0.00 | - | 5 | 274 | 43.47% |
| WDC250221C00105000 | 2024-07-24 2:19PM EDT | 105.00 | 1.67 | 1.02 | 1.26 | 0.00 | - | 1 | 29 | 43.63% |
| WDC250221C00110000 | 2024-07-18 3:08PM EDT | 110.00 | 0.97 | 0.75 | 0.95 | 0.00 | - | 10 | 21 | 43.63% |
| WDC250221C00115000 | 2024-07-18 3:11PM EDT | 115.00 | 0.75 | 0.56 | 0.73 | 0.00 | - | 20 | 21 | 43.85% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221P00025000 | 2024-04-09 11:10AM EDT | 25.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 4 | 90 | 63.48% |
| WDC250221P00027500 | 2024-04-09 11:08AM EDT | 27.50 | 0.92 | 0.00 | 0.57 | 0.00 | - | - | 2 | 65.82% |
| WDC250221P00030000 | 2024-05-23 11:29AM EDT | 30.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 4 | 2 | 62.40% |
| WDC250221P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.69 | 0.00 | 2.43 | 0.00 | - | 2 | 351 | 69.29% |
| WDC250221P00037500 | 2024-01-02 3:06PM EDT | 37.50 | 2.20 | 1.28 | 1.81 | 0.00 | - | 40 | 90 | 67.94% |
| WDC250221P00040000 | 2024-07-25 10:32AM EDT | 40.00 | 0.57 | 0.27 | 0.66 | 0.00 | - | 1 | 100 | 49.24% |
| WDC250221P00042500 | 2024-06-27 2:21PM EDT | 42.50 | 0.52 | 0.64 | 0.94 | 0.00 | - | 12 | 704 | 48.88% |
| WDC250221P00045000 | 2024-07-10 2:10PM EDT | 45.00 | 0.57 | 0.93 | 1.05 | 0.00 | - | 1 | 60 | 45.56% |
| WDC250221P00047500 | 2024-07-18 2:57PM EDT | 47.50 | 1.16 | 1.24 | 1.43 | 0.00 | - | 2 | 300 | 45.08% |
| WDC250221P00050000 | 2024-07-23 11:04AM EDT | 50.00 | 1.13 | 1.61 | 1.72 | 0.00 | - | 20 | 92 | 43.04% |
| WDC250221P00052500 | 2024-07-24 10:40AM EDT | 52.50 | 1.37 | 1.95 | 2.20 | 0.00 | - | 8 | 30 | 42.16% |
| WDC250221P00055000 | 2024-07-25 3:47PM EDT | 55.00 | 3.00 | 2.52 | 2.73 | 0.00 | - | 1 | 191 | 41.02% |
| WDC250221P00057500 | 2024-07-12 11:30AM EDT | 57.50 | 1.73 | 3.25 | 3.40 | 0.00 | - | 10 | 53 | 40.20% |
| WDC250221P00060000 | 2024-07-26 11:24AM EDT | 60.00 | 4.30 | 4.00 | 4.20 | -0.22 | -4.87% | 49 | 372 | 39.53% |
| WDC250221P00062500 | 2024-07-26 10:35AM EDT | 62.50 | 5.40 | 4.85 | 5.10 | +0.29 | +5.68% | 41 | 39 | 38.77% |
| WDC250221P00065000 | 2024-07-26 10:34AM EDT | 65.00 | 6.45 | 5.75 | 8.15 | -0.07 | -1.07% | 31 | 110 | 48.36% |
| WDC250221P00067500 | 2024-07-26 10:46AM EDT | 67.50 | 7.60 | 7.05 | 7.30 | +2.20 | +40.74% | 21 | 89 | 37.50% |
| WDC250221P00070000 | 2024-07-25 3:33PM EDT | 70.00 | 8.98 | 7.90 | 10.00 | 0.00 | - | 1 | 375 | 43.73% |
| WDC250221P00072500 | 2024-07-18 3:49PM EDT | 72.50 | 9.05 | 9.65 | 10.00 | 0.00 | - | 1 | 46 | 36.27% |
| WDC250221P00075000 | 2024-07-22 3:43PM EDT | 75.00 | 8.80 | 11.30 | 11.55 | 0.00 | - | 14 | 164 | 35.75% |
| WDC250221P00077500 | 2024-07-25 10:31AM EDT | 77.50 | 13.25 | 12.95 | 13.20 | 0.00 | - | 1 | 81 | 35.16% |
| WDC250221P00080000 | 2024-07-17 9:30AM EDT | 80.00 | 10.70 | 13.95 | 15.00 | 0.00 | - | 1 | 229 | 34.78% |
| WDC250221P00082500 | 2024-05-30 11:18AM EDT | 82.50 | 12.70 | 12.05 | 13.35 | 0.00 | - | 10 | 10 | 0.00% |
| WDC250221P00085000 | 2024-07-10 3:41PM EDT | 85.00 | 11.33 | 17.85 | 19.85 | 0.00 | - | 5 | 6 | 39.77% |
| WDC250221P00090000 | 2024-06-18 10:11AM EDT | 90.00 | 14.30 | 21.05 | 21.50 | 0.00 | - | 2 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.