Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230120C00020000 | 2022-06-10 3:20PM EDT | 20.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| WDC230120C00022500 | 2022-05-17 10:00AM EDT | 22.50 | 37.66 | 24.50 | 25.40 | 0.00 | - | 1 | 21 | 98.19% |
| WDC230120C00025000 | 2022-04-29 1:31PM EDT | 25.00 | 29.30 | 35.90 | 38.65 | 0.00 | - | 1 | 17 | 309.74% |
| WDC230120C00027500 | 2022-05-25 9:37AM EDT | 27.50 | 31.00 | 19.05 | 20.95 | 0.00 | - | 1 | 22 | 76.78% |
| WDC230120C00030000 | 2022-06-17 3:04PM EDT | 30.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| WDC230120C00032500 | 2022-05-31 12:40PM EDT | 32.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| WDC230120C00035000 | 2022-06-28 2:16PM EDT | 35.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 46 | 312 | 0.00% |
| WDC230120C00037500 | 2022-06-28 2:35PM EDT | 37.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 49 | 106 | 0.00% |
| WDC230120C00040000 | 2022-06-24 3:51PM EDT | 40.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 37 | 3,062 | 0.00% |
| WDC230120C00042500 | 2022-06-29 12:34PM EDT | 42.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 44 | 795 | 0.00% |
| WDC230120C00045000 | 2022-06-29 12:06PM EDT | 45.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 0.00% |
| WDC230120C00047500 | 2022-06-29 10:38AM EDT | 47.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 1.56% |
| WDC230120C00050000 | 2022-06-29 1:32PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 3.13% |
| WDC230120C00052500 | 2022-06-28 12:32PM EDT | 52.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 22 | 941 | 6.25% |
| WDC230120C00055000 | 2022-06-29 2:18PM EDT | 55.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,760 | 6.25% |
| WDC230120C00057500 | 2022-06-29 9:51AM EDT | 57.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 6.25% |
| WDC230120C00060000 | 2022-06-29 2:49PM EDT | 60.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 2,245 | 6.25% |
| WDC230120C00062500 | 2022-06-29 11:24AM EDT | 62.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 854 | 12.50% |
| WDC230120C00065000 | 2022-06-29 2:21PM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 308 | 1,395 | 12.50% |
| WDC230120C00067500 | 2022-06-29 2:03PM EDT | 67.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 550 | 12.50% |
| WDC230120C00070000 | 2022-06-29 2:37PM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2,391 | 12.50% |
| WDC230120C00072500 | 2022-06-28 9:47AM EDT | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 71 | 317 | 12.50% |
| WDC230120C00075000 | 2022-06-28 1:45PM EDT | 75.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 1,562 | 12.50% |
| WDC230120C00077500 | 2022-06-29 1:05PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 12.50% |
| WDC230120C00080000 | 2022-06-29 10:13AM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 105 | 932 | 12.50% |
| WDC230120C00085000 | 2022-06-22 3:50PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 310 | 12.50% |
| WDC230120C00090000 | 2022-06-29 12:52PM EDT | 90.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 25.00% |
| WDC230120C00095000 | 2022-06-13 3:45PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 797 | 25.00% |
| WDC230120C00100000 | 2022-06-24 2:30PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 25.00% |
| WDC230120C00105000 | 2022-06-29 3:09PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 684 | 25.00% |
| WDC230120C00110000 | 2022-06-13 10:33AM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 587 | 25.00% |
| WDC230120C00115000 | 2022-06-14 10:58AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 336 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230120P00020000 | 2022-06-29 2:31PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| WDC230120P00022500 | 2022-06-17 10:08AM EDT | 22.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| WDC230120P00025000 | 2022-06-17 10:08AM EDT | 25.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,127 | 12.50% |
| WDC230120P00027500 | 2022-06-29 10:23AM EDT | 27.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,223 | 12.50% |
| WDC230120P00030000 | 2022-06-27 1:54PM EDT | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,567 | 12.50% |
| WDC230120P00032500 | 2022-06-29 2:56PM EDT | 32.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 12.50% |
| WDC230120P00035000 | 2022-06-29 2:15PM EDT | 35.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 5,991 | 6.25% |
| WDC230120P00037500 | 2022-06-27 10:57AM EDT | 37.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,392 | 6.25% |
| WDC230120P00040000 | 2022-06-29 11:16AM EDT | 40.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 20 | 3,048 | 3.13% |
| WDC230120P00042500 | 2022-06-29 10:17AM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 35 | 1,936 | 3.13% |
| WDC230120P00045000 | 2022-06-28 11:33AM EDT | 45.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,230 | 0.39% |
| WDC230120P00047500 | 2022-06-28 11:33AM EDT | 47.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,079 | 0.00% |
| WDC230120P00050000 | 2022-06-29 11:16AM EDT | 50.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 22 | 7,140 | 0.00% |
| WDC230120P00052500 | 2022-06-27 3:54PM EDT | 52.50 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,752 | 0.00% |
| WDC230120P00055000 | 2022-06-29 11:16AM EDT | 55.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 10 | 7,319 | 0.00% |
| WDC230120P00057500 | 2022-06-29 2:22PM EDT | 57.50 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,180 | 0.00% |
| WDC230120P00060000 | 2022-06-29 11:22AM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,868 | 0.00% |
| WDC230120P00062500 | 2022-06-27 3:37PM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 92 | 1,125 | 0.00% |
| WDC230120P00065000 | 2022-06-16 3:35PM EDT | 65.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,800 | 0.00% |
| WDC230120P00067500 | 2022-06-27 12:24PM EDT | 67.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 668 | 0.00% |
| WDC230120P00070000 | 2022-06-21 10:28AM EDT | 70.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 10 | 2,004 | 0.00% |
| WDC230120P00072500 | 2022-06-24 3:32PM EDT | 72.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| WDC230120P00075000 | 2022-06-16 11:11AM EDT | 75.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 0.00% |
| WDC230120P00077500 | 2022-06-08 1:43PM EDT | 77.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 200 | 229 | 0.00% |
| WDC230120P00080000 | 2022-06-08 11:17AM EDT | 80.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 300 | 458 | 0.00% |
| WDC230120P00085000 | 2022-05-16 2:41PM EDT | 85.00 | 27.95 | 34.80 | 35.85 | 0.00 | - | 7 | 163 | 0.00% |
| WDC230120P00090000 | 2022-06-22 3:42PM EDT | 90.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 50 | 169 | 0.00% |
| WDC230120P00095000 | 2022-04-29 9:50AM EDT | 95.00 | 41.10 | 33.25 | 33.85 | 0.00 | - | 3 | 134 | 0.00% |
| WDC230120P00100000 | 2022-01-28 11:47AM EDT | 100.00 | 50.75 | 45.05 | 48.70 | 0.00 | - | 10 | 10 | 0.00% |
| WDC230120P00105000 | 2021-11-16 12:50PM EDT | 105.00 | 48.00 | 47.15 | 51.35 | 0.00 | - | 200 | 46 | 0.00% |
| WDC230120P00110000 | 2021-12-15 4:18PM EDT | 110.00 | 54.55 | 43.00 | 46.65 | 0.00 | - | 1 | 15 | 0.00% |
| WDC230120P00115000 | 2021-11-10 7:46AM EDT | 115.00 | 57.85 | 56.75 | 59.45 | 0.00 | - | 1 | 32 | 0.00% |
© 2022 Yahoo. All rights reserved.
