WDC - Western Digital Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119C00017500 | 2023-05-12 2:26PM EDT | 17.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| WDC240119C00020000 | 2023-05-25 1:03PM EDT | 20.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| WDC240119C00022500 | 2023-05-12 11:33AM EDT | 22.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| WDC240119C00025000 | 2023-05-23 12:45PM EDT | 25.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| WDC240119C00027500 | 2023-05-10 3:30PM EDT | 27.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| WDC240119C00030000 | 2023-05-19 9:52AM EDT | 30.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,387 | 0.00% |
| WDC240119C00032500 | 2023-05-18 1:15PM EDT | 32.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 3 | 415 | 0.00% |
| WDC240119C00035000 | 2023-06-02 1:59PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6,018 | 0.00% |
| WDC240119C00037500 | 2023-06-08 3:04PM EDT | 37.50 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2,047 | 0.00% |
| WDC240119C00040000 | 2023-06-08 1:40PM EDT | 40.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4,562 | 0.00% |
| WDC240119C00042500 | 2023-06-08 2:49PM EDT | 42.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 1.56% |
| WDC240119C00045000 | 2023-06-08 3:13PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3,296 | 3.13% |
| WDC240119C00047500 | 2023-06-06 12:31PM EDT | 47.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 19 | 592 | 6.25% |
| WDC240119C00050000 | 2023-06-07 10:08AM EDT | 50.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 2,358 | 6.25% |
| WDC240119C00052500 | 2023-06-02 2:36PM EDT | 52.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 963 | 6.25% |
| WDC240119C00055000 | 2023-06-08 12:41PM EDT | 55.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 12.50% |
| WDC240119C00057500 | 2023-05-30 3:39PM EDT | 57.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 795 | 12.50% |
| WDC240119C00060000 | 2023-06-06 12:06PM EDT | 60.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 1,939 | 12.50% |
| WDC240119C00062500 | 2023-05-18 11:02AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 952 | 12.50% |
| WDC240119C00065000 | 2023-06-08 3:34PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 393 | 12.50% |
| WDC240119C00067500 | 2023-06-05 1:57PM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3,278 | 12.50% |
| WDC240119C00070000 | 2023-06-01 1:34PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 40 | 447 | 12.50% |
| WDC240119C00072500 | 2023-05-11 12:03PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 12.50% |
| WDC240119C00075000 | 2023-05-15 3:50PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,125 | 12.50% |
| WDC240119C00080000 | 2023-05-30 11:21AM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 1,713 | 25.00% |
| WDC240119C00085000 | 2023-06-06 2:09PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| WDC240119C00090000 | 2023-05-11 12:02PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 25.00% |
| WDC240119C00095000 | 2023-05-23 12:47PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 651 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119P00017500 | 2023-06-02 2:13PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 25.00% |
| WDC240119P00020000 | 2023-06-01 2:18PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| WDC240119P00022500 | 2023-06-01 2:20PM EDT | 22.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 12.50% |
| WDC240119P00025000 | 2023-06-07 9:52AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 944 | 12.50% |
| WDC240119P00027500 | 2023-06-08 2:10PM EDT | 27.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,094 | 12.50% |
| WDC240119P00030000 | 2023-06-08 2:59PM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 5,325 | 6.25% |
| WDC240119P00032500 | 2023-06-08 9:57AM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,563 | 6.25% |
| WDC240119P00035000 | 2023-06-08 11:34AM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5,546 | 3.13% |
| WDC240119P00037500 | 2023-06-07 10:57AM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 32 | 3,243 | 3.13% |
| WDC240119P00040000 | 2023-06-08 11:40AM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6,210 | 0.10% |
| WDC240119P00042500 | 2023-06-06 2:59PM EDT | 42.50 | 6.23 | 0.00 | 0.00 | 0.00 | - | 8 | 2,882 | 0.00% |
| WDC240119P00045000 | 2023-06-07 9:52AM EDT | 45.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5,405 | 0.00% |
| WDC240119P00047500 | 2023-04-24 3:35PM EDT | 47.50 | 14.85 | 11.00 | 11.25 | 0.00 | - | 5 | 1,550 | 51.00% |
| WDC240119P00050000 | 2023-05-26 10:49AM EDT | 50.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| WDC240119P00052500 | 2023-05-17 12:51PM EDT | 52.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 655 | 428 | 0.00% |
| WDC240119P00055000 | 2023-05-18 11:12AM EDT | 55.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 70 | 118 | 0.00% |
| WDC240119P00057500 | 2023-02-01 1:38PM EDT | 57.50 | 16.40 | 18.90 | 19.45 | 0.00 | - | 1 | 1 | 52.47% |
| WDC240119P00060000 | 2023-02-13 4:44PM EDT | 60.00 | 17.40 | 25.40 | 26.00 | 0.00 | - | 5 | 0 | 88.92% |
| WDC240119P00062500 | 2023-02-14 3:31PM EDT | 62.50 | 19.20 | 26.90 | 27.35 | 0.00 | - | 4 | 7 | 83.47% |
| WDC240119P00065000 | 2023-03-23 3:36PM EDT | 65.00 | 29.90 | 31.35 | 31.85 | 0.00 | - | 52 | 1 | 103.06% |
| WDC240119P00067500 | 2022-10-17 10:01AM EDT | 67.50 | 33.42 | 31.65 | 32.10 | 0.00 | - | 3 | 0 | 87.59% |
| WDC240119P00070000 | 2023-01-27 4:17PM EDT | 70.00 | 25.40 | 30.40 | 31.95 | 0.00 | - | 3 | 0 | 58.15% |
| WDC240119P00072500 | 2022-10-14 9:39AM EDT | 72.50 | 37.45 | 32.40 | 33.15 | 0.00 | - | 2 | 0 | 52.73% |
| WDC240119P00075000 | 2022-08-10 10:50AM EDT | 75.00 | 28.00 | 31.65 | 32.05 | 0.00 | - | 10 | 92 | 0.00% |
| WDC240119P00080000 | 2022-10-17 10:01AM EDT | 80.00 | 45.79 | 44.10 | 44.85 | 0.00 | - | 3 | 0 | 101.39% |
| WDC240119P00085000 | 2023-04-25 2:14PM EDT | 85.00 | 52.87 | 46.90 | 47.30 | 0.00 | - | 1 | 9 | 82.30% |
| WDC240119P00090000 | 2023-04-25 2:14PM EDT | 90.00 | 57.89 | 51.90 | 52.35 | 0.00 | - | 1 | 1 | 86.33% |
| WDC240119P00095000 | 2022-09-23 10:38AM EDT | 95.00 | 62.00 | 59.00 | 61.35 | 0.00 | - | 1 | 1 | 119.80% |
© 2023 Yahoo. All rights reserved.