Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221021C00025000 | 2022-05-04 3:14PM EDT | 25.00 | 38.15 | 34.50 | 36.10 | 0.00 | - | 26 | 26 | 416.70% |
| WDC221021C00027500 | 2022-05-04 3:05PM EDT | 27.50 | 35.50 | 31.90 | 34.35 | 0.00 | - | - | 3 | 374.46% |
| WDC221021C00030000 | 2022-06-30 1:50PM EDT | 30.00 | 16.25 | 14.25 | 14.55 | 0.00 | - | 2 | 3 | 64.45% |
| WDC221021C00032500 | 2022-06-22 10:06AM EDT | 32.50 | 14.40 | 12.20 | 12.45 | 0.00 | - | 2 | 13 | 61.96% |
| WDC221021C00035000 | 2022-05-23 9:30AM EDT | 35.00 | 23.20 | 12.40 | 12.65 | 0.00 | - | 6 | 6 | 89.14% |
| WDC221021C00037500 | 2022-05-31 3:38PM EDT | 37.50 | 23.85 | 9.40 | 9.60 | 0.00 | - | 1 | 308 | 68.92% |
| WDC221021C00040000 | 2022-06-22 2:46PM EDT | 40.00 | 8.60 | 6.70 | 6.95 | 0.00 | - | 7 | 19 | 53.91% |
| WDC221021C00042500 | 2022-07-01 2:38PM EDT | 42.50 | 5.15 | 5.25 | 5.50 | -0.70 | -11.97% | 11 | 79 | 52.03% |
| WDC221021C00045000 | 2022-07-01 11:24AM EDT | 45.00 | 3.50 | 4.05 | 4.30 | -1.65 | -32.04% | 6 | 65 | 50.81% |
| WDC221021C00047500 | 2022-07-01 12:02PM EDT | 47.50 | 2.56 | 3.05 | 3.25 | -1.54 | -37.56% | 1 | 309 | 50.46% |
| WDC221021C00050000 | 2022-07-01 2:21PM EDT | 50.00 | 2.16 | 2.25 | 2.41 | -0.94 | -30.32% | 15 | 651 | 49.17% |
| WDC221021C00052500 | 2022-07-01 3:18PM EDT | 52.50 | 1.65 | 1.67 | 1.81 | -0.63 | -27.63% | 7 | 1,754 | 48.80% |
| WDC221021C00055000 | 2022-07-01 12:16PM EDT | 55.00 | 1.03 | 1.21 | 1.33 | -0.75 | -42.13% | 8 | 557 | 48.29% |
| WDC221021C00057500 | 2022-07-01 10:18AM EDT | 57.50 | 0.82 | 0.89 | 0.98 | -0.47 | -36.43% | 3 | 452 | 48.10% |
| WDC221021C00060000 | 2022-07-01 10:44AM EDT | 60.00 | 0.53 | 0.63 | 0.71 | -0.35 | -39.77% | 9 | 1,016 | 47.80% |
| WDC221021C00062500 | 2022-07-01 10:48AM EDT | 62.50 | 0.40 | 0.46 | 0.55 | -0.33 | -45.21% | 8 | 2,355 | 48.44% |
| WDC221021C00065000 | 2022-07-01 3:41PM EDT | 65.00 | 0.39 | 0.31 | 0.44 | -0.17 | -30.36% | 55 | 628 | 49.41% |
| WDC221021C00067500 | 2022-07-01 3:42PM EDT | 67.50 | 0.31 | 0.27 | 0.32 | -0.09 | -22.50% | 19 | 237 | 49.22% |
| WDC221021C00070000 | 2022-06-30 10:04AM EDT | 70.00 | 0.30 | 0.17 | 0.30 | +0.04 | +15.38% | 6 | 522 | 51.56% |
| WDC221021C00075000 | 2022-06-24 9:56AM EDT | 75.00 | 0.32 | 0.07 | 0.31 | 0.00 | - | 41 | 600 | 52.64% |
| WDC221021C00080000 | 2022-07-01 12:27PM EDT | 80.00 | 0.12 | 0.10 | 0.17 | -0.03 | -20.00% | 49 | 236 | 54.39% |
| WDC221021C00085000 | 2022-06-22 9:38AM EDT | 85.00 | 0.20 | 0.02 | 0.24 | 0.00 | - | 5 | 53 | 58.40% |
| WDC221021C00090000 | 2022-06-17 2:50PM EDT | 90.00 | 0.24 | 0.03 | 0.23 | 0.00 | - | 1 | 28 | 62.31% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221021P00022500 | 2022-07-01 11:38AM EDT | 22.50 | 0.25 | 0.14 | 0.37 | -0.64 | -71.91% | 1 | 12 | 72.36% |
| WDC221021P00025000 | 2022-05-05 12:34PM EDT | 25.00 | 0.24 | 0.02 | 0.37 | 0.00 | - | 51 | 60 | 58.98% |
| WDC221021P00027500 | 2022-07-01 10:37AM EDT | 27.50 | 0.66 | 0.51 | 0.63 | +0.15 | +29.41% | 5 | 364 | 64.45% |
| WDC221021P00030000 | 2022-07-01 2:21PM EDT | 30.00 | 0.87 | 0.77 | 0.88 | +0.31 | +55.36% | 1 | 43 | 60.94% |
| WDC221021P00032500 | 2022-07-01 10:33AM EDT | 32.50 | 1.37 | 1.15 | 1.22 | +0.57 | +71.25% | 2 | 90 | 58.01% |
| WDC221021P00035000 | 2022-07-01 1:34PM EDT | 35.00 | 1.81 | 1.62 | 1.73 | +0.37 | +25.69% | 2 | 364 | 55.42% |
| WDC221021P00037500 | 2022-07-01 1:17PM EDT | 37.50 | 2.59 | 2.23 | 2.38 | +1.18 | +83.69% | 44 | 231 | 52.88% |
| WDC221021P00040000 | 2022-07-01 1:57PM EDT | 40.00 | 3.35 | 3.10 | 3.25 | +0.72 | +27.38% | 8 | 1,031 | 51.29% |
| WDC221021P00042500 | 2022-07-01 11:58AM EDT | 42.50 | 4.80 | 4.15 | 4.30 | +1.25 | +35.21% | 1 | 481 | 50.39% |
| WDC221021P00045000 | 2022-07-01 1:57PM EDT | 45.00 | 5.75 | 5.40 | 5.55 | +0.90 | +18.56% | 11 | 998 | 48.66% |
| WDC221021P00047500 | 2022-07-01 1:14PM EDT | 47.50 | 6.90 | 6.85 | 7.05 | +1.75 | +33.98% | 3 | 643 | 47.51% |
| WDC221021P00050000 | 2022-07-01 10:40AM EDT | 50.00 | 9.80 | 8.60 | 8.75 | +2.28 | +30.32% | 1 | 3,171 | 46.46% |
| WDC221021P00052500 | 2022-06-27 9:53AM EDT | 52.50 | 8.04 | 10.45 | 10.65 | 0.00 | - | 8 | 258 | 45.83% |
| WDC221021P00055000 | 2022-07-01 3:33PM EDT | 55.00 | 12.72 | 12.35 | 12.70 | +3.47 | +37.51% | 10 | 377 | 45.31% |
| WDC221021P00057500 | 2022-06-30 1:06PM EDT | 57.50 | 13.35 | 14.60 | 14.85 | 0.00 | - | 39 | 1,050 | 44.58% |
| WDC221021P00060000 | 2022-07-01 11:51AM EDT | 60.00 | 18.31 | 16.85 | 17.10 | +3.46 | +23.30% | 10 | 358 | 43.99% |
| WDC221021P00062500 | 2022-06-23 9:52AM EDT | 62.50 | 17.65 | 19.15 | 19.55 | 0.00 | - | 1 | 259 | 46.63% |
| WDC221021P00065000 | 2022-06-29 11:08AM EDT | 65.00 | 19.63 | 21.60 | 21.85 | 0.00 | - | 2 | 275 | 44.53% |
| WDC221021P00067500 | 2022-06-03 12:48PM EDT | 67.50 | 11.15 | 23.95 | 24.35 | 0.00 | - | 12 | 8 | 47.66% |
| WDC221021P00070000 | 2022-06-22 2:37PM EDT | 70.00 | 24.50 | 26.40 | 26.90 | 0.00 | - | 1 | 50 | 52.34% |
| WDC221021P00075000 | 2022-06-02 10:08AM EDT | 75.00 | 15.50 | 31.35 | 31.95 | 0.00 | - | 4 | 44 | 59.62% |
| WDC221021P00080000 | 2022-06-02 9:58AM EDT | 80.00 | 19.80 | 36.35 | 36.85 | 0.00 | - | 1 | 3 | 61.13% |
| WDC221021P00085000 | 2022-06-15 11:41AM EDT | 85.00 | 35.17 | 41.35 | 41.85 | 0.00 | - | 2 | 0 | 65.82% |
© 2022 Yahoo. All rights reserved.
