Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517C00030000 | 2024-04-22 9:55AM EDT | 30.00 | 37.15 | 40.00 | 43.35 | 0.00 | - | 2 | 2 | 201.17% |
| WDC240517C00040000 | 2024-04-25 2:45PM EDT | 40.00 | 29.63 | 29.60 | 33.25 | 0.00 | - | 23 | 35 | 108.98% |
| WDC240517C00045000 | 2024-04-19 3:39PM EDT | 45.00 | 21.05 | 25.10 | 27.70 | 0.00 | - | 1 | 26 | 83.20% |
| WDC240517C00047500 | 2024-03-28 9:51AM EDT | 47.50 | 23.49 | 22.85 | 24.25 | +1.92 | +8.90% | 1 | 3 | 108.98% |
| WDC240517C00050000 | 2024-04-19 9:54AM EDT | 50.00 | 18.63 | 19.60 | 22.80 | 0.00 | - | 14 | 19 | 138.82% |
| WDC240517C00052500 | 2024-04-26 11:25AM EDT | 52.50 | 16.62 | 18.15 | 19.85 | +0.83 | +5.26% | 1 | 22 | 70.31% |
| WDC240517C00055000 | 2024-04-23 10:13AM EDT | 55.00 | 14.65 | 15.05 | 18.05 | 0.00 | - | 50 | 94 | 64.84% |
| WDC240517C00057500 | 2024-04-26 12:40PM EDT | 57.50 | 12.33 | 13.05 | 14.55 | -0.77 | -5.88% | 1 | 227 | 76.51% |
| WDC240517C00060000 | 2024-04-26 11:02AM EDT | 60.00 | 10.60 | 11.25 | 12.60 | +0.10 | +0.95% | 4 | 867 | 61.38% |
| WDC240517C00062500 | 2024-04-26 12:10PM EDT | 62.50 | 7.60 | 8.30 | 10.60 | +0.35 | +4.83% | 2 | 1,622 | 51.32% |
| WDC240517C00065000 | 2024-04-26 3:42PM EDT | 65.00 | 7.29 | 6.45 | 7.30 | +0.89 | +13.91% | 23 | 1,679 | 48.34% |
| WDC240517C00067500 | 2024-04-26 3:22PM EDT | 67.50 | 5.00 | 4.15 | 6.15 | +0.45 | +9.89% | 1,897 | 2,000 | 59.08% |
| WDC240517C00070000 | 2024-04-26 3:53PM EDT | 70.00 | 3.70 | 3.55 | 3.65 | +0.25 | +7.25% | 835 | 8,627 | 43.19% |
| WDC240517C00072500 | 2024-04-26 3:53PM EDT | 72.50 | 2.41 | 2.28 | 2.43 | +0.01 | +0.42% | 130 | 3,867 | 43.09% |
| WDC240517C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 1.42 | 1.38 | 1.54 | -0.19 | -11.80% | 4,450 | 20,351 | 43.12% |
| WDC240517C00077500 | 2024-04-26 2:16PM EDT | 77.50 | 0.66 | 0.77 | 0.96 | -0.42 | -38.89% | 30 | 830 | 43.75% |
| WDC240517C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 0.44 | 0.41 | 0.57 | -0.24 | -35.29% | 3,180 | 16,743 | 44.09% |
| WDC240517C00082500 | 2024-04-26 2:17PM EDT | 82.50 | 0.18 | 0.23 | 0.31 | -0.25 | -58.14% | 151 | 718 | 43.85% |
| WDC240517C00085000 | 2024-04-26 10:53AM EDT | 85.00 | 0.13 | 0.14 | 0.19 | -0.15 | -53.57% | 15 | 6,404 | 45.22% |
| WDC240517C00090000 | 2024-04-26 10:33AM EDT | 90.00 | 0.05 | 0.05 | 0.30 | -0.13 | -72.22% | 5 | 3,379 | 55.47% |
| WDC240517C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.10 | 0.02 | 0.55 | -0.07 | -41.18% | 29 | 330 | 71.88% |
| WDC240517C00100000 | 2024-04-22 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 62 | 76.17% |
| WDC240517C00110000 | 2024-04-24 2:25PM EDT | 110.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 30 | 2,822 | 67.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240517P00045000 | 2024-04-19 2:00PM EDT | 45.00 | 0.08 | 0.00 | 0.72 | 0.00 | - | 3 | 7 | 118.95% |
| WDC240517P00047500 | 2024-04-24 12:33PM EDT | 47.50 | 0.05 | 0.00 | 0.86 | 0.00 | - | 10 | 30 | 111.43% |
| WDC240517P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.92 | 0.00 | - | 1 | 31 | 101.37% |
| WDC240517P00052500 | 2024-04-26 9:30AM EDT | 52.50 | 0.08 | 0.04 | 0.40 | -0.08 | -50.00% | 3 | 60 | 76.56% |
| WDC240517P00055000 | 2024-04-26 2:18PM EDT | 55.00 | 0.12 | 0.03 | 0.56 | -0.06 | -33.33% | 10 | 861 | 71.19% |
| WDC240517P00057500 | 2024-04-26 3:21PM EDT | 57.50 | 0.09 | 0.02 | 0.58 | -0.27 | -75.00% | 7 | 534 | 61.52% |
| WDC240517P00060000 | 2024-04-26 3:41PM EDT | 60.00 | 0.14 | 0.07 | 0.60 | -0.39 | -73.58% | 38 | 1,646 | 53.22% |
| WDC240517P00062500 | 2024-04-26 3:50PM EDT | 62.50 | 0.27 | 0.24 | 0.40 | -0.68 | -71.58% | 439 | 1,037 | 45.61% |
| WDC240517P00065000 | 2024-04-26 3:57PM EDT | 65.00 | 0.56 | 0.52 | 0.64 | -0.93 | -62.42% | 3,442 | 3,332 | 41.65% |
| WDC240517P00067500 | 2024-04-26 3:56PM EDT | 67.50 | 1.17 | 1.05 | 1.31 | -1.28 | -52.24% | 440 | 1,173 | 42.65% |
| WDC240517P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 2.00 | 1.94 | 2.04 | -1.64 | -45.05% | 183 | 4,906 | 39.43% |
| WDC240517P00072500 | 2024-04-26 11:17AM EDT | 72.50 | 4.45 | 3.20 | 3.35 | -1.55 | -25.83% | 1 | 1,168 | 39.87% |
| WDC240517P00075000 | 2024-04-26 12:14PM EDT | 75.00 | 6.35 | 4.75 | 5.55 | -1.02 | -13.84% | 26 | 362 | 48.98% |
| WDC240517P00077500 | 2024-04-24 10:28AM EDT | 77.50 | 9.19 | 6.20 | 6.95 | 0.00 | - | 1 | 307 | 40.82% |
| WDC240517P00080000 | 2024-04-08 3:36PM EDT | 80.00 | 8.70 | 8.40 | 10.50 | 0.00 | - | - | 58 | 69.85% |
| WDC240517P00085000 | 2024-04-15 2:37PM EDT | 85.00 | 14.75 | 11.75 | 14.40 | 0.00 | - | - | 3 | 64.11% |
| WDC240517P00095000 | 2024-04-01 9:55AM EDT | 95.00 | 23.50 | 21.40 | 25.60 | 0.00 | - | - | 0 | 119.53% |
© 2024 Yahoo. All rights reserved.