Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230120C00017500 | 2022-11-02 8:49AM EST | 17.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| WDC230120C00020000 | 2022-12-02 10:12AM EST | 20.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| WDC230120C00022500 | 2022-12-08 12:42PM EST | 22.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| WDC230120C00025000 | 2022-12-05 12:00PM EST | 25.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| WDC230120C00027500 | 2022-12-06 1:44PM EST | 27.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| WDC230120C00030000 | 2022-12-07 10:30AM EST | 30.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 12 | 303 | 0.00% |
| WDC230120C00032500 | 2022-12-08 11:37AM EST | 32.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 919 | 0.00% |
| WDC230120C00035000 | 2022-12-08 3:55PM EST | 35.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 560 | 3,930 | 0.00% |
| WDC230120C00037500 | 2022-12-08 3:51PM EST | 37.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 98 | 4,304 | 6.25% |
| WDC230120C00040000 | 2022-12-08 3:37PM EST | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 191 | 9,412 | 12.50% |
| WDC230120C00042500 | 2022-12-08 1:17PM EST | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 2,731 | 12.50% |
| WDC230120C00045000 | 2022-12-08 3:31PM EST | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,085 | 15,176 | 12.50% |
| WDC230120C00047500 | 2022-12-05 12:57PM EST | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 7,420 | 25.00% |
| WDC230120C00050000 | 2022-12-08 10:47AM EST | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 5,511 | 25.00% |
| WDC230120C00052500 | 2022-12-08 3:17PM EST | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 3,969 | 25.00% |
| WDC230120C00055000 | 2022-12-08 3:13PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 11,874 | 25.00% |
| WDC230120C00057500 | 2022-12-07 11:51AM EST | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,340 | 25.00% |
| WDC230120C00060000 | 2022-12-06 9:57AM EST | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4,527 | 25.00% |
| WDC230120C00062500 | 2022-12-06 1:32PM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 845 | 50.00% |
| WDC230120C00065000 | 2022-12-06 1:32PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 4,002 | 50.00% |
| WDC230120C00067500 | 2022-11-17 1:00PM EST | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 50.00% |
| WDC230120C00070000 | 2022-12-05 2:05PM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,897 | 50.00% |
| WDC230120C00072500 | 2022-12-05 3:01PM EST | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 50.00% |
| WDC230120C00075000 | 2022-11-18 2:07PM EST | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,554 | 50.00% |
| WDC230120C00077500 | 2022-10-28 9:06AM EST | 77.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 105.86% |
| WDC230120C00080000 | 2022-12-08 11:07AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 881 | 50.00% |
| WDC230120C00085000 | 2022-11-14 3:14PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 50.00% |
| WDC230120C00090000 | 2022-12-06 9:57AM EST | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 413 | 50.00% |
| WDC230120C00095000 | 2022-11-04 8:39AM EST | 95.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 799 | 132.03% |
| WDC230120C00100000 | 2022-11-04 2:08PM EST | 100.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 399 | 137.50% |
| WDC230120C00105000 | 2022-10-26 1:48PM EST | 105.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 200 | 0 | 141.80% |
| WDC230120C00110000 | 2022-10-24 11:50AM EST | 110.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 15 | 587 | 145.90% |
| WDC230120C00115000 | 2022-09-14 2:50PM EST | 115.00 | 0.13 | 0.00 | 0.68 | 0.00 | - | 1 | 331 | 175.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230120P00017500 | 2022-10-13 10:44AM EST | 17.50 | 0.25 | 0.02 | 0.30 | 0.00 | - | - | 1 | 116.80% |
| WDC230120P00020000 | 2022-11-10 2:39PM EST | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| WDC230120P00022500 | 2022-11-30 3:12PM EST | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 25.00% |
| WDC230120P00025000 | 2022-12-07 12:11PM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4,026 | 25.00% |
| WDC230120P00027500 | 2022-12-08 1:45PM EST | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 428 | 1,784 | 12.50% |
| WDC230120P00030000 | 2022-12-08 3:23PM EST | 30.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 327 | 6,102 | 12.50% |
| WDC230120P00032500 | 2022-12-08 3:23PM EST | 32.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 26 | 2,346 | 6.25% |
| WDC230120P00035000 | 2022-12-08 3:56PM EST | 35.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 97 | 8,043 | 0.78% |
| WDC230120P00037500 | 2022-12-08 1:47PM EST | 37.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 2,700 | 0.00% |
| WDC230120P00040000 | 2022-12-08 2:40PM EST | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,994 | 0.00% |
| WDC230120P00042500 | 2022-12-06 12:02PM EST | 42.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5,839 | 0.00% |
| WDC230120P00045000 | 2022-12-08 11:52AM EST | 45.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,910 | 0.00% |
| WDC230120P00047500 | 2022-11-25 11:47AM EST | 47.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,651 | 0.00% |
| WDC230120P00050000 | 2022-12-07 2:20PM EST | 50.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 5 | 2,865 | 0.00% |
| WDC230120P00052500 | 2022-11-16 1:31PM EST | 52.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 54 | 606 | 0.00% |
| WDC230120P00055000 | 2022-11-22 2:34PM EST | 55.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1,280 | 920 | 0.00% |
| WDC230120P00057500 | 2022-11-22 2:34PM EST | 57.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 190 | 132 | 0.00% |
| WDC230120P00060000 | 2022-11-08 3:21PM EST | 60.00 | 23.65 | 24.65 | 25.05 | 0.00 | - | 180 | 2 | 74.61% |
| WDC230120P00062500 | 2022-11-03 8:32AM EST | 62.50 | 28.70 | 26.90 | 27.15 | 0.00 | - | 1 | 1 | 0.00% |
| WDC230120P00065000 | 2022-11-22 2:10PM EST | 65.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 980 | 750 | 0.00% |
| WDC230120P00067500 | 2022-11-22 2:34PM EST | 67.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 110 | 99 | 0.00% |
| WDC230120P00070000 | 2022-09-07 9:26AM EST | 70.00 | 29.70 | 33.25 | 33.70 | 0.00 | - | 1 | 24 | 0.00% |
| WDC230120P00072500 | 2022-11-16 3:30PM EST | 72.50 | 36.45 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| WDC230120P00075000 | 2022-09-22 11:38AM EST | 75.00 | 41.10 | 39.75 | 40.75 | 0.00 | - | 1 | 18 | 133.69% |
| WDC230120P00077500 | 2022-11-02 2:55PM EST | 77.50 | 43.05 | 41.90 | 42.15 | 0.00 | - | 124 | 1 | 0.00% |
| WDC230120P00080000 | 2022-11-03 8:40AM EST | 80.00 | 46.15 | 44.40 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230120P00085000 | 2022-11-03 8:43AM EST | 85.00 | 51.35 | 49.30 | 49.80 | 0.00 | - | 1 | 0 | 100.00% |
| WDC230120P00090000 | 2022-09-28 10:54AM EST | 90.00 | 56.91 | 54.30 | 54.65 | 0.00 | - | 5 | 0 | 0.00% |
| WDC230120P00095000 | 2022-11-03 8:37AM EST | 95.00 | 61.05 | 59.40 | 59.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230120P00100000 | 2022-10-12 8:32AM EST | 100.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230120P00105000 | 2022-10-27 11:07AM EST | 105.00 | 69.25 | 67.55 | 67.85 | 0.00 | - | 200 | 0 | 0.00% |
| WDC230120P00110000 | 2022-10-06 10:10AM EST | 110.00 | 74.55 | 74.40 | 74.75 | 0.00 | - | 1 | 0 | 0.00% |
| WDC230120P00115000 | 2022-10-26 8:31AM EST | 115.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
