Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC240510C00055000 | 2024-04-26 12:16PM EDT | 55.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC240510C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC240510C00061000 | 2024-04-26 12:17PM EDT | 61.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC240510C00062000 | 2024-04-29 2:29PM EDT | 62.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240510C00063000 | 2024-04-23 10:23AM EDT | 63.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510C00064000 | 2024-04-26 11:48AM EDT | 64.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510C00065000 | 2024-04-24 10:04AM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240510C00066000 | 2024-04-29 3:00PM EDT | 66.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WDC240510C00067000 | 2024-04-29 9:32AM EDT | 67.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510C00068000 | 2024-04-29 2:52PM EDT | 68.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WDC240510C00069000 | 2024-04-29 1:14PM EDT | 69.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC240510C00070000 | 2024-04-29 3:16PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| WDC240510C00071000 | 2024-04-29 3:58PM EDT | 71.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| WDC240510C00072000 | 2024-04-29 3:37PM EDT | 72.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| WDC240510C00073000 | 2024-04-29 3:26PM EDT | 73.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WDC240510C00074000 | 2024-04-29 3:44PM EDT | 74.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| WDC240510C00075000 | 2024-04-29 3:56PM EDT | 75.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| WDC240510C00076000 | 2024-04-29 3:22PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240510C00077000 | 2024-04-29 10:43AM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WDC240510C00078000 | 2024-04-29 9:42AM EDT | 78.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240510C00079000 | 2024-04-26 9:46AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC240510C00080000 | 2024-04-29 3:03PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240510C00081000 | 2024-04-26 9:36AM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| WDC240510C00082000 | 2024-04-26 10:26AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240510C00083000 | 2024-04-25 1:37PM EDT | 83.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC240510C00084000 | 2024-04-29 9:42AM EDT | 84.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WDC240510C00085000 | 2024-04-25 12:40PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240510C00090000 | 2024-04-03 3:43PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WDC240510C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WDC240510P00055000 | 2024-04-26 9:50AM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC240510P00056000 | 2024-04-25 1:37PM EDT | 56.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC240510P00057000 | 2024-04-24 1:25PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WDC240510P00059000 | 2024-04-26 10:17AM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240510P00060000 | 2024-04-29 11:11AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WDC240510P00061000 | 2024-04-29 9:50AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC240510P00062000 | 2024-04-29 12:08PM EDT | 62.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| WDC240510P00063000 | 2024-04-29 3:45PM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| WDC240510P00064000 | 2024-04-29 3:22PM EDT | 64.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WDC240510P00065000 | 2024-04-29 12:47PM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WDC240510P00066000 | 2024-04-29 3:13PM EDT | 66.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| WDC240510P00067000 | 2024-04-29 12:29PM EDT | 67.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC240510P00068000 | 2024-04-29 3:25PM EDT | 68.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WDC240510P00069000 | 2024-04-29 1:50PM EDT | 69.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WDC240510P00070000 | 2024-04-29 3:35PM EDT | 70.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| WDC240510P00071000 | 2024-04-29 3:58PM EDT | 71.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC240510P00072000 | 2024-04-29 3:34PM EDT | 72.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240510P00073000 | 2024-04-29 3:00PM EDT | 73.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| WDC240510P00074000 | 2024-04-29 3:00PM EDT | 74.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| WDC240510P00075000 | 2024-04-26 1:54PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.