Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620C00027500 | 2024-08-19 9:47AM EDT | 27.50 | 38.05 | 33.90 | 35.40 | 0.00 | - | 1 | 1 | 73.39% |
| WDC250620C00030000 | 2024-09-06 1:30PM EDT | 30.00 | 32.00 | 31.75 | 32.75 | +1.40 | +4.58% | 1 | 2 | 67.99% |
| WDC250620C00032500 | 2024-02-12 11:46AM EDT | 32.50 | 28.10 | 31.70 | 32.80 | 0.00 | - | - | 3 | 88.21% |
| WDC250620C00035000 | 2024-06-03 2:29PM EDT | 35.00 | 43.90 | 42.50 | 46.70 | 0.00 | - | 1 | 1 | 207.43% |
| WDC250620C00037500 | 2024-08-21 12:06PM EDT | 37.50 | 29.00 | 25.40 | 26.90 | 0.00 | - | 6 | 9 | 63.87% |
| WDC250620C00040000 | 2024-08-21 10:17AM EDT | 40.00 | 27.00 | 23.35 | 23.70 | 0.00 | - | 8 | 26 | 56.71% |
| WDC250620C00042500 | 2024-09-03 11:01AM EDT | 42.50 | 22.88 | 21.35 | 22.40 | 0.00 | - | 1 | 15 | 57.42% |
| WDC250620C00045000 | 2024-09-03 2:35PM EDT | 45.00 | 21.44 | 19.40 | 19.65 | 0.00 | - | 1 | 96 | 52.58% |
| WDC250620C00047500 | 2024-08-23 10:54AM EDT | 47.50 | 20.75 | 17.50 | 17.80 | 0.00 | - | 3 | 5 | 50.83% |
| WDC250620C00050000 | 2024-08-15 2:06PM EDT | 50.00 | 18.60 | 15.80 | 16.05 | 0.00 | - | 36 | 80 | 50.32% |
| WDC250620C00052500 | 2024-08-26 11:02AM EDT | 52.50 | 16.10 | 14.05 | 14.40 | 0.00 | - | 1 | 18 | 49.00% |
| WDC250620C00055000 | 2024-08-26 3:20PM EDT | 55.00 | 14.33 | 12.60 | 12.90 | 0.00 | - | 1 | 47 | 48.06% |
| WDC250620C00057500 | 2024-09-03 11:02AM EDT | 57.50 | 12.67 | 10.95 | 11.85 | 0.00 | - | 1 | 31 | 48.90% |
| WDC250620C00060000 | 2024-08-29 2:44PM EDT | 60.00 | 11.05 | 9.00 | 11.15 | 0.00 | - | 2 | 562 | 50.88% |
| WDC250620C00062500 | 2024-09-03 3:08PM EDT | 62.50 | 10.20 | 8.75 | 9.00 | 0.00 | - | 27 | 151 | 45.51% |
| WDC250620C00065000 | 2024-09-05 12:59PM EDT | 65.00 | 8.78 | 7.70 | 7.90 | 0.00 | - | 1 | 1,546 | 44.75% |
| WDC250620C00067500 | 2024-09-03 2:21PM EDT | 67.50 | 7.73 | 6.55 | 6.95 | 0.00 | - | 2 | 682 | 44.27% |
| WDC250620C00070000 | 2024-09-04 1:23PM EDT | 70.00 | 7.43 | 5.85 | 6.10 | 0.00 | - | 1 | 1,400 | 43.85% |
| WDC250620C00072500 | 2024-09-04 1:23PM EDT | 72.50 | 6.50 | 5.05 | 5.30 | 0.00 | - | 1 | 360 | 43.29% |
| WDC250620C00075000 | 2024-08-30 9:30AM EDT | 75.00 | 5.30 | 4.05 | 4.70 | 0.00 | - | 1 | 927 | 43.32% |
| WDC250620C00077500 | 2024-08-13 3:58PM EDT | 77.50 | 4.77 | 3.35 | 4.00 | 0.00 | - | 1 | 73 | 42.52% |
| WDC250620C00080000 | 2024-09-04 1:46PM EDT | 80.00 | 4.26 | 3.25 | 3.60 | 0.00 | - | 1 | 921 | 42.92% |
| WDC250620C00082500 | 2024-08-21 12:06PM EDT | 82.50 | 4.00 | 2.65 | 3.25 | 0.00 | - | 1 | 133 | 43.35% |
| WDC250620C00085000 | 2024-09-03 10:24AM EDT | 85.00 | 3.20 | 2.33 | 2.77 | 0.00 | - | 1 | 876 | 42.75% |
| WDC250620C00087500 | 2024-08-16 2:40PM EDT | 87.50 | 3.35 | 2.00 | 2.58 | 0.00 | - | 4 | 10 | 43.64% |
| WDC250620C00090000 | 2024-08-13 3:28PM EDT | 90.00 | 2.42 | 1.71 | 2.10 | 0.00 | - | 1 | 687 | 42.46% |
| WDC250620C00095000 | 2024-08-05 12:00PM EDT | 95.00 | 1.61 | 1.57 | 1.97 | 0.00 | - | 20 | 1,023 | 45.04% |
| WDC250620C00100000 | 2024-09-05 11:27AM EDT | 100.00 | 1.23 | 0.82 | 1.21 | 0.00 | - | 3 | 273 | 42.11% |
| WDC250620C00105000 | 2024-07-26 10:31AM EDT | 105.00 | 2.25 | 0.89 | 1.30 | 0.00 | - | 18 | 287 | 45.72% |
| WDC250620C00110000 | 2024-09-06 12:10PM EDT | 110.00 | 0.59 | 0.50 | 0.75 | -0.26 | -30.59% | 6 | 431 | 42.55% |
| WDC250620C00115000 | 2024-08-29 10:18AM EDT | 115.00 | 0.46 | 0.37 | 0.50 | -0.20 | -30.30% | 6 | 245 | 41.38% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620P00027500 | 2024-09-03 2:34PM EDT | 27.50 | 0.32 | 0.25 | 0.54 | 0.00 | - | 1 | 14 | 54.25% |
| WDC250620P00030000 | 2024-07-25 10:28AM EDT | 30.00 | 0.45 | 0.30 | 1.59 | 0.00 | - | 10 | 510 | 59.96% |
| WDC250620P00032500 | 2024-08-23 12:13PM EDT | 32.50 | 0.55 | 0.43 | 1.32 | 0.00 | - | 11 | 2 | 53.15% |
| WDC250620P00035000 | 2024-08-21 3:53PM EDT | 35.00 | 0.52 | 0.79 | 0.97 | 0.00 | - | 1 | 3 | 49.27% |
| WDC250620P00037500 | 2024-08-27 1:28PM EDT | 37.50 | 0.91 | 1.05 | 1.40 | 0.00 | - | 5 | 15 | 49.41% |
| WDC250620P00040000 | 2024-08-08 2:15PM EDT | 40.00 | 1.33 | 1.38 | 1.68 | 0.00 | - | 1 | 403 | 47.12% |
| WDC250620P00042500 | 2024-09-06 12:34PM EDT | 42.50 | 1.80 | 1.74 | 2.10 | +0.29 | +19.21% | 5 | 452 | 45.70% |
| WDC250620P00045000 | 2024-08-30 2:53PM EDT | 45.00 | 1.64 | 2.20 | 2.39 | 0.00 | - | 4 | 476 | 42.84% |
| WDC250620P00047500 | 2024-08-27 1:02PM EDT | 47.50 | 2.47 | 2.77 | 2.96 | 0.00 | - | 1 | 445 | 41.68% |
| WDC250620P00050000 | 2024-09-06 12:19PM EDT | 50.00 | 3.65 | 3.45 | 3.65 | +0.50 | +15.87% | 26 | 1,734 | 40.71% |
| WDC250620P00052500 | 2024-08-30 11:12AM EDT | 52.50 | 3.35 | 4.25 | 4.40 | 0.00 | - | 1 | 477 | 39.54% |
| WDC250620P00055000 | 2024-09-03 2:08PM EDT | 55.00 | 4.60 | 5.15 | 5.65 | 0.00 | - | 1 | 1,219 | 40.44% |
| WDC250620P00057500 | 2024-08-20 12:41PM EDT | 57.50 | 5.05 | 6.15 | 6.40 | 0.00 | - | 3 | 711 | 38.17% |
| WDC250620P00060000 | 2024-09-06 3:31PM EDT | 60.00 | 7.35 | 7.10 | 7.80 | +0.71 | +10.69% | 2 | 538 | 38.56% |
| WDC250620P00062500 | 2024-09-03 1:09PM EDT | 62.50 | 7.80 | 8.55 | 9.10 | 0.00 | - | 63 | 1,159 | 37.89% |
| WDC250620P00065000 | 2024-09-05 3:06PM EDT | 65.00 | 9.10 | 9.95 | 10.25 | 0.00 | - | 1 | 1,285 | 36.01% |
| WDC250620P00067500 | 2024-08-30 1:56PM EDT | 67.50 | 9.40 | 11.25 | 11.75 | 0.00 | - | 45 | 1,679 | 35.23% |
| WDC250620P00070000 | 2024-08-29 2:07PM EDT | 70.00 | 11.58 | 13.05 | 13.65 | 0.00 | - | 1 | 507 | 35.85% |
| WDC250620P00072500 | 2024-08-08 1:57PM EDT | 72.50 | 16.51 | 12.80 | 15.10 | 0.00 | - | 1 | 325 | 33.75% |
| WDC250620P00075000 | 2024-08-27 1:13PM EDT | 75.00 | 15.20 | 15.55 | 17.95 | 0.00 | - | 1 | 881 | 38.40% |
| WDC250620P00077500 | 2024-08-07 3:20PM EDT | 77.50 | 22.38 | 17.95 | 18.90 | 0.00 | - | 1 | 281 | 32.50% |
| WDC250620P00080000 | 2024-08-20 2:45PM EDT | 80.00 | 17.71 | 20.50 | 20.90 | 0.00 | - | 3 | 466 | 31.64% |
| WDC250620P00082500 | 2024-08-22 12:20PM EDT | 82.50 | 19.70 | 21.75 | 23.00 | 0.00 | - | 1 | 164 | 30.91% |
| WDC250620P00090000 | 2024-08-29 10:41AM EDT | 90.00 | 27.05 | 29.30 | 29.85 | 0.00 | - | 5 | 5 | 30.30% |
| WDC250620P00100000 | 2024-06-12 10:21AM EDT | 100.00 | 23.10 | 23.60 | 24.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.