Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119C00022500 | 2022-06-17 1:08PM EDT | 22.50 | 25.72 | 26.00 | 26.95 | 0.00 | - | 7 | 25 | 56.62% |
| WDC240119C00025000 | 2022-06-13 9:52AM EDT | 25.00 | 29.11 | 24.00 | 24.85 | 0.00 | - | 5 | 80 | 54.54% |
| WDC240119C00027500 | 2022-06-03 12:59PM EDT | 27.50 | 35.09 | 21.95 | 22.75 | 0.00 | - | 1 | 28 | 51.86% |
| WDC240119C00030000 | 2022-06-24 12:58PM EDT | 30.00 | 20.89 | 20.45 | 20.95 | 0.00 | - | 10 | 25 | 52.05% |
| WDC240119C00032500 | 2022-06-09 12:23PM EDT | 32.50 | 28.25 | 18.45 | 19.20 | 0.00 | - | 1 | 4 | 50.01% |
| WDC240119C00035000 | 2022-06-24 12:26PM EDT | 35.00 | 17.35 | 16.75 | 17.70 | 0.00 | - | 2 | 9 | 52.04% |
| WDC240119C00037500 | 2022-05-04 12:00PM EDT | 37.50 | 28.40 | 25.25 | 27.30 | 0.00 | - | 6 | 82 | 107.34% |
| WDC240119C00040000 | 2022-06-16 1:43PM EDT | 40.00 | 14.00 | 14.00 | 14.50 | 0.00 | - | 7 | 391 | 48.84% |
| WDC240119C00042500 | 2022-06-23 12:13PM EDT | 42.50 | 11.90 | 12.80 | 13.20 | 0.00 | - | 10 | 32 | 48.22% |
| WDC240119C00045000 | 2022-06-28 11:05AM EDT | 45.00 | 12.30 | 11.50 | 12.00 | +1.40 | +12.84% | 25 | 58 | 47.67% |
| WDC240119C00047500 | 2022-06-22 3:47PM EDT | 47.50 | 9.71 | 10.25 | 10.80 | 0.00 | - | 6 | 47 | 46.75% |
| WDC240119C00050000 | 2022-06-27 2:34PM EDT | 50.00 | 10.10 | 9.40 | 9.80 | 0.00 | - | 3 | 653 | 46.38% |
| WDC240119C00052500 | 2022-06-10 10:03AM EDT | 52.50 | 13.80 | 8.45 | 8.75 | 0.00 | - | 1 | 244 | 45.47% |
| WDC240119C00055000 | 2022-06-28 10:29AM EDT | 55.00 | 8.20 | 7.00 | 7.90 | +0.20 | +2.50% | 2 | 286 | 45.11% |
| WDC240119C00057500 | 2022-06-21 10:11AM EDT | 57.50 | 7.30 | 6.50 | 7.05 | 0.00 | - | 60 | 96 | 44.45% |
| WDC240119C00060000 | 2022-06-27 1:45PM EDT | 60.00 | 6.60 | 6.15 | 6.30 | 0.00 | - | 4 | 428 | 43.93% |
| WDC240119C00062500 | 2022-06-27 11:14AM EDT | 62.50 | 5.90 | 5.50 | 5.70 | 0.00 | - | 1 | 219 | 43.80% |
| WDC240119C00065000 | 2022-06-23 12:00PM EDT | 65.00 | 4.50 | 4.90 | 5.15 | 0.00 | - | 11 | 81 | 43.65% |
| WDC240119C00067500 | 2022-06-22 3:50PM EDT | 67.50 | 4.00 | 4.35 | 4.65 | 0.00 | - | 1 | 26 | 43.49% |
| WDC240119C00070000 | 2022-06-28 11:24AM EDT | 70.00 | 4.10 | 3.90 | 4.20 | +0.05 | +1.23% | 1 | 315 | 43.37% |
| WDC240119C00072500 | 2022-06-23 12:02PM EDT | 72.50 | 3.17 | 3.45 | 3.75 | 0.00 | - | 20 | 31 | 43.03% |
| WDC240119C00075000 | 2022-06-24 12:39PM EDT | 75.00 | 3.21 | 2.98 | 3.40 | 0.00 | - | 5 | 202 | 42.99% |
| WDC240119C00080000 | 2022-06-28 10:22AM EDT | 80.00 | 2.75 | 2.29 | 2.84 | 0.00 | - | 1 | 110 | 43.15% |
| WDC240119C00085000 | 2022-06-28 11:38AM EDT | 85.00 | 2.13 | 2.01 | 2.20 | +0.05 | +2.40% | 2 | 327 | 42.21% |
| WDC240119C00090000 | 2022-06-27 1:40PM EDT | 90.00 | 1.84 | 1.69 | 1.86 | -0.07 | -3.66% | 2 | 252 | 42.51% |
| WDC240119C00095000 | 2022-06-27 1:39PM EDT | 95.00 | 1.50 | 1.30 | 1.58 | -0.05 | -3.23% | 1 | 738 | 42.77% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240119P00022500 | 2022-06-13 11:51AM EDT | 22.50 | 0.87 | 1.03 | 1.41 | 0.00 | - | 13 | 14 | 51.10% |
| WDC240119P00025000 | 2022-06-17 2:40PM EDT | 25.00 | 1.70 | 1.45 | 1.82 | 0.00 | - | 1 | 19 | 51.49% |
| WDC240119P00027500 | 2022-05-26 3:05PM EDT | 27.50 | 1.37 | 1.74 | 2.55 | 0.00 | - | 14 | 68 | 51.81% |
| WDC240119P00030000 | 2022-06-23 1:10PM EDT | 30.00 | 2.95 | 2.62 | 2.96 | 0.00 | - | 20 | 76 | 48.83% |
| WDC240119P00032500 | 2022-06-23 1:10PM EDT | 32.50 | 3.65 | 3.20 | 3.55 | 0.00 | - | 20 | 99 | 46.90% |
| WDC240119P00035000 | 2022-06-21 2:57PM EDT | 35.00 | 4.20 | 3.95 | 4.45 | 0.00 | - | 403 | 485 | 46.47% |
| WDC240119P00037500 | 2022-06-27 3:45PM EDT | 37.50 | 4.85 | 4.80 | 5.15 | 0.00 | - | 4 | 1,215 | 44.41% |
| WDC240119P00040000 | 2022-06-24 12:39PM EDT | 40.00 | 5.76 | 5.70 | 6.10 | 0.00 | - | 5 | 6,296 | 43.31% |
| WDC240119P00042500 | 2022-06-17 1:35PM EDT | 42.50 | 7.26 | 6.75 | 7.10 | 0.00 | - | 10 | 724 | 42.05% |
| WDC240119P00045000 | 2022-06-27 11:27AM EDT | 45.00 | 7.65 | 7.85 | 8.30 | 0.00 | - | 49 | 3,740 | 41.31% |
| WDC240119P00047500 | 2022-06-22 1:31PM EDT | 47.50 | 10.00 | 9.15 | 9.60 | 0.00 | - | 400 | 1,532 | 40.60% |
| WDC240119P00050000 | 2022-06-17 11:57AM EDT | 50.00 | 11.45 | 10.50 | 11.40 | 0.00 | - | 1 | 3,519 | 41.64% |
| WDC240119P00052500 | 2022-06-23 2:50PM EDT | 52.50 | 12.97 | 12.00 | 12.55 | 0.00 | - | 2 | 679 | 39.51% |
| WDC240119P00055000 | 2022-06-23 1:21PM EDT | 55.00 | 14.74 | 13.50 | 14.15 | 0.00 | - | 15 | 2,633 | 38.95% |
| WDC240119P00057500 | 2022-06-24 12:42PM EDT | 57.50 | 15.15 | 15.15 | 15.95 | 0.00 | - | 1 | 386 | 38.89% |
| WDC240119P00060000 | 2022-06-22 3:37PM EDT | 60.00 | 18.08 | 16.90 | 17.40 | 0.00 | - | 5 | 44 | 36.98% |
| WDC240119P00062500 | 2022-06-01 10:01AM EDT | 62.50 | 12.90 | 18.80 | 19.50 | 0.00 | - | 7 | 28 | 37.60% |
| WDC240119P00065000 | 2022-06-14 3:13PM EDT | 65.00 | 20.05 | 20.60 | 21.30 | 0.00 | - | 2 | 136 | 36.57% |
| WDC240119P00067500 | 2022-05-16 2:11PM EDT | 67.50 | 17.27 | 21.10 | 21.55 | 0.00 | - | 1 | 3 | 26.55% |
| WDC240119P00070000 | 2022-06-17 10:08AM EDT | 70.00 | 26.09 | 24.45 | 25.45 | 0.00 | - | 1 | 60 | 36.26% |
| WDC240119P00072500 | 2022-06-17 10:08AM EDT | 72.50 | 28.27 | 26.55 | 27.90 | 0.00 | - | 1 | 51 | 37.72% |
| WDC240119P00075000 | 2022-06-09 11:07AM EDT | 75.00 | 23.00 | 28.40 | 29.55 | 0.00 | - | 20 | 91 | 34.52% |
| WDC240119P00085000 | 2022-05-05 3:21PM EDT | 85.00 | 28.96 | 28.30 | 29.25 | 0.00 | - | 2 | 10 | 0.00% |
| WDC240119P00090000 | 2022-05-05 3:21PM EDT | 90.00 | 32.98 | 30.95 | 34.55 | 0.00 | - | - | 2 | 0.00% |
| WDC240119P00095000 | 2022-01-18 3:24PM EDT | 95.00 | 36.67 | 39.35 | 42.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
