WDC - Western Digital Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230721C00017500 | 2023-05-09 11:51AM EDT | 17.50 | 15.70 | 22.60 | 22.80 | 0.00 | - | 1 | 9 | 175.78% |
| WDC230721C00020000 | 2023-02-03 4:54PM EDT | 20.00 | 23.98 | 19.00 | 19.30 | 0.00 | - | 1 | 89 | 0.00% |
| WDC230721C00022500 | 2023-01-10 11:42AM EDT | 22.50 | 16.10 | 21.05 | 21.35 | 0.00 | - | 7 | 84 | 263.04% |
| WDC230721C00025000 | 2023-05-10 9:36AM EDT | 25.00 | 9.88 | 15.00 | 15.10 | 0.00 | - | 1 | 89 | 101.47% |
| WDC230721C00027500 | 2023-03-16 10:16AM EDT | 27.50 | 8.25 | 8.95 | 9.15 | 0.00 | - | 1 | 122 | 0.00% |
| WDC230721C00030000 | 2023-05-15 12:45PM EDT | 30.00 | 7.25 | 9.85 | 10.00 | 0.00 | - | 9 | 68 | 62.89% |
| WDC230721C00032500 | 2023-06-07 10:16AM EDT | 32.50 | 8.25 | 7.45 | 7.60 | 0.00 | - | 3 | 833 | 52.54% |
| WDC230721C00035000 | 2023-06-07 9:54AM EDT | 35.00 | 6.00 | 5.25 | 5.40 | 0.00 | - | 1 | 637 | 48.44% |
| WDC230721C00037500 | 2023-06-09 12:56PM EDT | 37.50 | 3.39 | 3.30 | 3.45 | -0.26 | -7.12% | 9 | 1,415 | 42.92% |
| WDC230721C00040000 | 2023-06-09 1:24PM EDT | 40.00 | 1.91 | 1.89 | 1.92 | -0.27 | -12.39% | 9 | 11,741 | 39.04% |
| WDC230721C00042500 | 2023-06-09 1:00PM EDT | 42.50 | 1.00 | 0.94 | 0.98 | -0.16 | -13.79% | 118 | 12,089 | 37.94% |
| WDC230721C00045000 | 2023-06-09 12:26PM EDT | 45.00 | 0.50 | 0.45 | 0.51 | -0.06 | -10.71% | 331 | 8,228 | 39.06% |
| WDC230721C00047500 | 2023-06-08 10:14AM EDT | 47.50 | 0.16 | 0.24 | 0.29 | 0.00 | - | 5 | 319 | 41.41% |
| WDC230721C00050000 | 2023-06-09 1:21PM EDT | 50.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 5 | 1,606 | 43.65% |
| WDC230721C00052500 | 2023-06-09 9:30AM EDT | 52.50 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 38 | 794 | 46.39% |
| WDC230721C00055000 | 2023-06-08 11:21AM EDT | 55.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 999 | 280 | 49.61% |
| WDC230721C00060000 | 2023-06-07 9:30AM EDT | 60.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 94 | 59.96% |
| WDC230721C00065000 | 2023-02-06 12:17PM EDT | 65.00 | 0.37 | 0.01 | 0.15 | 0.00 | - | 24 | 37 | 69.14% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230721P00017500 | 2023-05-15 10:11AM EDT | 17.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 29 | 93.75% |
| WDC230721P00020000 | 2023-05-24 12:57PM EDT | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 79.69% |
| WDC230721P00022500 | 2023-05-22 2:03PM EDT | 22.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 180 | 68.75% |
| WDC230721P00025000 | 2023-05-26 1:01PM EDT | 25.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 10 | 130 | 61.72% |
| WDC230721P00027500 | 2023-06-07 3:30PM EDT | 27.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 781 | 54.49% |
| WDC230721P00030000 | 2023-06-07 3:30PM EDT | 30.00 | 0.13 | 0.04 | 0.12 | 0.00 | - | 2 | 393 | 49.02% |
| WDC230721P00032500 | 2023-06-08 11:12AM EDT | 32.50 | 0.22 | 0.21 | 0.24 | 0.00 | - | 6 | 1,914 | 43.85% |
| WDC230721P00035000 | 2023-06-09 1:14PM EDT | 35.00 | 0.49 | 0.49 | 0.50 | +0.02 | +4.26% | 5 | 995 | 39.50% |
| WDC230721P00037500 | 2023-06-09 11:37AM EDT | 37.50 | 0.99 | 1.03 | 1.05 | +0.01 | +1.02% | 85 | 3,365 | 36.23% |
| WDC230721P00040000 | 2023-06-09 11:47AM EDT | 40.00 | 1.93 | 2.04 | 2.07 | +0.03 | +1.58% | 37 | 874 | 33.99% |
| WDC230721P00042500 | 2023-06-08 11:11AM EDT | 42.50 | 3.40 | 3.60 | 3.70 | 0.00 | - | 1 | 149 | 33.64% |
| WDC230721P00045000 | 2023-06-05 3:49PM EDT | 45.00 | 6.10 | 5.60 | 5.75 | 0.00 | - | 2 | 15 | 33.64% |
| WDC230721P00047500 | 2023-06-07 9:32AM EDT | 47.50 | 7.50 | 7.90 | 8.05 | 0.00 | - | 1 | 4 | 33.89% |
| WDC230721P00050000 | 2023-02-08 2:01PM EDT | 50.00 | 8.71 | 13.75 | 14.05 | 0.00 | - | 10 | 28 | 125.00% |
| WDC230721P00052500 | 2023-02-03 4:31PM EDT | 52.50 | 10.25 | 13.90 | 14.05 | 0.00 | - | 1 | 6 | 81.93% |
| WDC230721P00055000 | 2022-11-18 4:48PM EDT | 55.00 | 18.40 | 22.85 | 23.40 | 0.00 | - | 1 | 0 | 225.05% |
| WDC230721P00060000 | 2023-06-07 9:32AM EDT | 60.00 | 20.00 | 20.30 | 20.45 | 0.00 | - | - | 0 | 51.17% |
© 2023 Yahoo. All rights reserved.