Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119C00017500 | 2023-02-02 2:38PM EST | 17.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119C00020000 | 2023-01-24 12:07PM EST | 20.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240119C00022500 | 2023-02-03 2:34PM EST | 22.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WDC240119C00025000 | 2023-02-03 3:01PM EST | 25.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240119C00027500 | 2023-02-03 12:04PM EST | 27.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119C00030000 | 2023-02-03 2:23PM EST | 30.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC240119C00032500 | 2023-02-01 3:12PM EST | 32.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240119C00035000 | 2023-01-31 11:24AM EST | 35.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WDC240119C00037500 | 2023-02-02 12:08PM EST | 37.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119C00040000 | 2023-02-02 2:40PM EST | 40.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240119C00042500 | 2023-02-01 1:27PM EST | 42.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| WDC240119C00045000 | 2023-02-03 1:09PM EST | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| WDC240119C00047500 | 2023-02-03 2:23PM EST | 47.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WDC240119C00050000 | 2023-02-03 3:40PM EST | 50.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| WDC240119C00052500 | 2023-02-03 9:38AM EST | 52.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240119C00055000 | 2023-02-03 10:05AM EST | 55.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240119C00057500 | 2023-02-03 3:48PM EST | 57.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240119C00060000 | 2023-02-02 11:28AM EST | 60.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240119C00062500 | 2023-01-31 3:23PM EST | 62.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| WDC240119C00065000 | 2023-02-03 12:06PM EST | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240119C00067500 | 2023-02-02 11:07AM EST | 67.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| WDC240119C00070000 | 2023-02-02 10:23AM EST | 70.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240119C00072500 | 2023-02-02 9:46AM EST | 72.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WDC240119C00075000 | 2023-01-31 3:28PM EST | 75.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240119C00080000 | 2023-02-01 9:53AM EST | 80.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240119C00085000 | 2023-02-02 12:12PM EST | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WDC240119C00090000 | 2023-02-01 10:47AM EST | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WDC240119C00095000 | 2023-02-01 12:51PM EST | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119P00017500 | 2023-02-01 10:49AM EST | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WDC240119P00020000 | 2023-02-01 1:00PM EST | 20.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WDC240119P00022500 | 2023-02-02 12:38PM EST | 22.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WDC240119P00025000 | 2023-02-01 9:58AM EST | 25.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WDC240119P00027500 | 2023-02-01 10:42AM EST | 27.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240119P00030000 | 2023-02-02 12:39PM EST | 30.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WDC240119P00032500 | 2023-02-02 2:10PM EST | 32.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC240119P00035000 | 2023-02-02 11:53AM EST | 35.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| WDC240119P00037500 | 2023-02-03 10:18AM EST | 37.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WDC240119P00040000 | 2023-02-02 11:32AM EST | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| WDC240119P00042500 | 2023-02-03 1:05PM EST | 42.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| WDC240119P00045000 | 2023-02-01 2:24PM EST | 45.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| WDC240119P00047500 | 2023-02-02 11:11AM EST | 47.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| WDC240119P00050000 | 2023-02-01 12:50PM EST | 50.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC240119P00052500 | 2023-02-01 12:39PM EST | 52.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240119P00055000 | 2023-02-02 11:37AM EST | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240119P00057500 | 2023-02-01 12:38PM EST | 57.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240119P00060000 | 2023-01-23 1:22PM EST | 60.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240119P00062500 | 2023-01-30 10:11AM EST | 62.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC240119P00065000 | 2022-10-06 2:59PM EST | 65.00 | 28.40 | 29.35 | 29.90 | 0.00 | - | 52 | 382 | 81.58% |
| WDC240119P00067500 | 2022-10-17 9:01AM EST | 67.50 | 33.42 | 31.65 | 32.10 | 0.00 | - | 3 | 0 | 82.72% |
| WDC240119P00070000 | 2023-01-27 3:17PM EST | 70.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240119P00072500 | 2022-10-14 8:39AM EST | 72.50 | 37.45 | 32.40 | 33.15 | 0.00 | - | 2 | 0 | 61.49% |
| WDC240119P00075000 | 2022-08-10 9:50AM EST | 75.00 | 28.00 | 31.65 | 32.05 | 0.00 | - | 10 | 92 | 32.62% |
| WDC240119P00080000 | 2022-10-17 9:01AM EST | 80.00 | 45.79 | 44.10 | 44.85 | 0.00 | - | 3 | 0 | 94.48% |
| WDC240119P00085000 | 2022-05-05 2:21PM EST | 85.00 | 28.96 | 28.30 | 29.25 | 0.00 | - | 2 | 10 | 0.00% |
| WDC240119P00090000 | 2022-05-05 2:21PM EST | 90.00 | 32.98 | 30.95 | 34.55 | 0.00 | - | - | 2 | 0.00% |
| WDC240119P00095000 | 2022-09-23 9:38AM EST | 95.00 | 62.00 | 59.00 | 61.35 | 0.00 | - | 1 | 1 | 109.16% |
© 2023 Yahoo. All rights reserved.
