Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00040000 | 2024-04-26 3:38PM EDT | 40.00 | 31.75 | 29.30 | 33.10 | 0.00 | - | 1 | 1 | 131.84% |
| WDC240524C00050000 | 2024-04-26 10:06AM EDT | 50.00 | 18.75 | 20.70 | 21.75 | 0.00 | - | 1 | 1 | 88.28% |
| WDC240524C00055000 | 2024-04-10 9:50AM EDT | 55.00 | 17.51 | 15.40 | 16.60 | 0.00 | - | - | 1 | 56.84% |
| WDC240524C00060000 | 2024-04-23 11:05AM EDT | 60.00 | 10.08 | 10.20 | 12.20 | 0.00 | - | 1 | 2 | 74.02% |
| WDC240524C00066000 | 2024-04-29 10:33AM EDT | 66.00 | 5.54 | 4.45 | 7.05 | 0.00 | - | 1 | 8 | 58.89% |
| WDC240524C00067000 | 2024-04-26 3:27PM EDT | 67.00 | 5.72 | 4.35 | 5.70 | 0.00 | - | 1 | 1 | 48.02% |
| WDC240524C00068000 | 2024-04-30 11:30AM EDT | 68.00 | 4.25 | 2.98 | 5.00 | +0.30 | +7.59% | 1 | 4 | 46.92% |
| WDC240524C00069000 | 2024-04-05 3:01PM EDT | 69.00 | 7.10 | 2.53 | 4.45 | 0.00 | - | 22 | 22 | 47.41% |
| WDC240524C00070000 | 2024-04-30 2:00PM EDT | 70.00 | 3.80 | 2.91 | 3.80 | +0.70 | +22.58% | 40 | 76 | 45.85% |
| WDC240524C00071000 | 2024-04-30 12:11PM EDT | 71.00 | 2.75 | 2.81 | 3.30 | -1.65 | -37.50% | 3 | 5 | 45.73% |
| WDC240524C00072000 | 2024-04-30 11:14AM EDT | 72.00 | 2.21 | 2.47 | 2.82 | +0.06 | +2.79% | 3 | 136 | 45.26% |
| WDC240524C00073000 | 2024-04-30 10:29AM EDT | 73.00 | 2.25 | 1.26 | 2.43 | +0.35 | +18.42% | 3 | 79 | 45.39% |
| WDC240524C00074000 | 2024-04-30 10:29AM EDT | 74.00 | 1.89 | 1.65 | 2.15 | +0.36 | +23.53% | 3 | 133 | 46.46% |
| WDC240524C00075000 | 2024-04-30 12:13PM EDT | 75.00 | 1.40 | 1.33 | 1.72 | +0.24 | +20.69% | 2 | 38 | 44.78% |
| WDC240524C00076000 | 2024-04-30 3:24PM EDT | 76.00 | 1.38 | 1.18 | 1.52 | +0.39 | +39.39% | 13 | 21 | 45.92% |
| WDC240524C00077000 | 2024-04-30 3:58PM EDT | 77.00 | 1.12 | 0.85 | 1.16 | +0.52 | +86.67% | 92 | 1 | 43.95% |
| WDC240524C00078000 | 2024-04-29 11:33AM EDT | 78.00 | 0.88 | 0.68 | 0.99 | +0.18 | +34.62% | 2 | 10 | 44.51% |
| WDC240524C00080000 | 2024-04-26 11:49AM EDT | 80.00 | 0.52 | 0.37 | 1.11 | 0.00 | - | 10 | 13 | 53.37% |
| WDC240524C00082000 | 2024-04-24 9:44AM EDT | 82.00 | 1.08 | 0.07 | 0.49 | 0.00 | - | 10 | 15 | 45.80% |
| WDC240524C00084000 | 2024-04-08 3:38PM EDT | 84.00 | 1.59 | 0.26 | 0.35 | 0.00 | - | - | 2 | 46.73% |
| WDC240524C00085000 | 2024-04-25 9:43AM EDT | 85.00 | 0.51 | 0.03 | 0.31 | 0.00 | - | 3 | 4 | 47.71% |
| WDC240524C00090000 | 2024-04-25 1:58PM EDT | 90.00 | 0.30 | 0.02 | 1.38 | 0.00 | - | - | 12 | 71.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00059000 | 2024-04-29 3:39PM EDT | 59.00 | 0.23 | 0.09 | 0.69 | 0.00 | - | 1 | 13 | 52.93% |
| WDC240524P00060000 | 2024-04-26 12:59PM EDT | 60.00 | 0.37 | 0.19 | 0.43 | 0.00 | - | 1 | 1 | 50.49% |
| WDC240524P00061000 | 2024-04-26 3:52PM EDT | 61.00 | 0.46 | 0.26 | 0.33 | 0.00 | - | 1 | 3 | 43.46% |
| WDC240524P00062000 | 2024-04-26 11:45AM EDT | 62.00 | 0.81 | 0.35 | 0.47 | 0.00 | - | 1 | 8 | 44.09% |
| WDC240524P00063000 | 2024-04-29 10:33AM EDT | 63.00 | 0.71 | 0.47 | 1.15 | 0.00 | - | 1 | 13 | 55.47% |
| WDC240524P00064000 | 2024-04-29 3:03PM EDT | 64.00 | 1.03 | 0.19 | 0.87 | 0.00 | - | 5 | 19 | 45.31% |
| WDC240524P00066000 | 2024-04-30 12:13PM EDT | 66.00 | 1.21 | 1.01 | 1.35 | -0.14 | -10.37% | 2 | 33 | 44.87% |
| WDC240524P00067000 | 2024-04-24 9:57AM EDT | 67.00 | 2.62 | 1.27 | 1.82 | 0.00 | - | 3 | 5 | 47.27% |
| WDC240524P00068000 | 2024-04-29 3:42PM EDT | 68.00 | 2.25 | 1.60 | 1.95 | 0.00 | - | 4 | 16 | 43.70% |
| WDC240524P00069000 | 2024-04-30 10:46AM EDT | 69.00 | 2.01 | 1.99 | 2.32 | -0.76 | -27.44% | 2 | 4 | 43.19% |
| WDC240524P00070000 | 2024-04-29 3:23PM EDT | 70.00 | 3.20 | 2.40 | 3.70 | 0.00 | - | 1 | 4 | 55.84% |
| WDC240524P00071000 | 2024-04-18 1:04PM EDT | 71.00 | 3.10 | 2.86 | 3.65 | -2.10 | -40.38% | 8 | 3 | 48.17% |
| WDC240524P00072000 | 2024-04-25 12:56PM EDT | 72.00 | 5.45 | 3.40 | 4.55 | 0.00 | - | - | 3 | 52.86% |
| WDC240524P00073000 | 2024-04-19 10:14AM EDT | 73.00 | 6.96 | 3.35 | 5.20 | 0.00 | - | 1 | 19 | 53.61% |
| WDC240524P00074000 | 2024-04-08 3:38PM EDT | 74.00 | 5.33 | 4.65 | 6.70 | 0.00 | - | - | 2 | 51.44% |
© 2024 Yahoo. All rights reserved.