Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240621C00017500 | 2023-11-01 10:12AM EDT | 17.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
WDC240621C00020000 | 2023-07-27 11:24AM EDT | 20.00 | 23.00 | 20.30 | 21.05 | 0.00 | - | 1 | 19 | 0.00% |
WDC240621C00022500 | 2023-05-19 1:43PM EDT | 22.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
WDC240621C00025000 | 2024-03-01 3:24PM EDT | 25.00 | 39.67 | 42.00 | 45.30 | 0.00 | - | 7 | 43 | 121.09% |
WDC240621C00027500 | 2024-02-16 10:55AM EDT | 27.50 | 28.25 | 30.60 | 34.90 | 0.00 | - | 1 | 23 | 0.00% |
WDC240621C00030000 | 2024-03-08 2:27PM EDT | 30.00 | 33.49 | 38.15 | 39.90 | 0.00 | - | 1 | 333 | 116.31% |
WDC240621C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.75 | 35.15 | 36.45 | 0.00 | - | 1 | 144 | 67.58% |
WDC240621C00035000 | 2024-02-06 4:44PM EDT | 35.00 | 24.10 | 29.10 | 30.90 | 0.00 | - | 12 | 55 | 0.00% |
WDC240621C00037500 | 2024-03-20 2:47PM EDT | 37.50 | 23.47 | 29.35 | 32.10 | 0.00 | - | 1 | 116 | 102.78% |
WDC240621C00040000 | 2024-03-18 9:53AM EDT | 40.00 | 20.81 | 28.45 | 29.50 | 0.00 | - | 1 | 1,194 | 79.39% |
WDC240621C00042500 | 2024-03-15 3:15PM EDT | 42.50 | 18.45 | 25.95 | 27.20 | 0.00 | - | 50 | 1,177 | 74.37% |
WDC240621C00045000 | 2024-03-19 11:04AM EDT | 45.00 | 15.18 | 22.80 | 24.15 | 0.00 | - | 7 | 1,808 | 50.20% |
WDC240621C00047500 | 2024-03-26 2:49PM EDT | 47.50 | 21.93 | 20.10 | 21.75 | 0.00 | - | 2 | 773 | 63.53% |
WDC240621C00050000 | 2024-03-28 12:43PM EDT | 50.00 | 19.40 | 18.90 | 19.35 | -0.22 | -1.12% | 8 | 1,776 | 54.44% |
WDC240621C00052500 | 2024-03-26 12:28PM EDT | 52.50 | 16.77 | 15.70 | 17.05 | 0.00 | - | 45 | 1,253 | 54.47% |
WDC240621C00055000 | 2024-03-27 2:51PM EDT | 55.00 | 14.02 | 14.15 | 14.75 | 0.00 | - | 10 | 2,086 | 50.20% |
WDC240621C00057500 | 2024-03-28 1:39PM EDT | 57.50 | 12.75 | 11.55 | 13.00 | +0.64 | +5.28% | 1 | 272 | 51.54% |
WDC240621C00060000 | 2024-03-27 12:03PM EDT | 60.00 | 11.16 | 9.60 | 10.85 | +1.11 | +11.04% | 1 | 842 | 47.36% |
WDC240621C00062500 | 2024-03-27 11:50AM EDT | 62.50 | 8.36 | 8.70 | 8.90 | 0.00 | - | 2 | 629 | 44.34% |
WDC240621C00065000 | 2024-03-28 11:05AM EDT | 65.00 | 7.90 | 7.15 | 7.35 | +1.00 | +14.49% | 7 | 6,513 | 43.60% |
WDC240621C00067500 | 2024-03-28 12:10PM EDT | 67.50 | 6.06 | 5.80 | 5.95 | +0.36 | +6.32% | 8 | 530 | 42.71% |
WDC240621C00070000 | 2024-03-28 3:56PM EDT | 70.00 | 4.70 | 4.65 | 4.80 | +0.15 | +3.30% | 47 | 3,621 | 42.43% |
WDC240621C00072500 | 2024-03-27 1:05PM EDT | 72.50 | 3.90 | 3.70 | 3.85 | +0.15 | +4.00% | 3 | 134 | 42.38% |
WDC240621C00075000 | 2024-03-28 3:49PM EDT | 75.00 | 3.00 | 2.96 | 3.05 | +0.14 | +4.90% | 605 | 4,145 | 42.29% |
WDC240621C00080000 | 2024-03-28 2:47PM EDT | 80.00 | 1.97 | 1.85 | 1.89 | +0.19 | +10.67% | 57 | 803 | 42.43% |
WDC240621C00085000 | 2024-03-28 11:06AM EDT | 85.00 | 1.40 | 1.02 | 1.43 | -0.04 | -2.78% | 6 | 1,374 | 45.97% |
WDC240621C00090000 | 2024-03-27 2:49PM EDT | 90.00 | 0.79 | 0.70 | 0.85 | 0.00 | - | 2 | 11 | 45.53% |
WDC240621C00095000 | 2024-03-27 10:55AM EDT | 95.00 | 0.28 | 0.36 | 0.72 | -0.20 | -41.67% | 5 | 8 | 49.41% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240621P00017500 | 2024-03-27 3:49PM EDT | 17.50 | 0.10 | 0.00 | 1.28 | 0.00 | - | 4 | 132 | 176.27% |
WDC240621P00020000 | 2023-11-14 3:20PM EDT | 20.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 5 | 330 | 109.38% |
WDC240621P00022500 | 2024-02-20 12:08PM EDT | 22.50 | 0.04 | 0.00 | 1.30 | 0.00 | - | 50 | 229 | 146.00% |
WDC240621P00025000 | 2024-03-12 9:30AM EDT | 25.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 1 | 265 | 97.85% |
WDC240621P00027500 | 2024-01-30 11:40AM EDT | 27.50 | 0.09 | 0.04 | 0.75 | 0.00 | - | 5 | 225 | 109.86% |
WDC240621P00030000 | 2024-03-01 2:37PM EDT | 30.00 | 0.11 | 0.01 | 1.83 | 0.00 | - | 44 | 2,965 | 120.85% |
WDC240621P00032500 | 2024-03-26 9:49AM EDT | 32.50 | 0.26 | 0.01 | 1.33 | 0.00 | - | 10 | 1,172 | 102.54% |
WDC240621P00035000 | 2024-03-13 11:39AM EDT | 35.00 | 0.15 | 0.01 | 2.18 | 0.00 | - | 5 | 664 | 105.86% |
WDC240621P00037500 | 2024-03-25 12:54PM EDT | 37.50 | 0.15 | 0.02 | 1.36 | 0.00 | - | 1 | 907 | 86.04% |
WDC240621P00040000 | 2024-03-27 1:41PM EDT | 40.00 | 0.30 | 0.02 | 1.38 | 0.00 | - | 1 | 2,949 | 78.47% |
WDC240621P00042500 | 2024-03-26 1:16PM EDT | 42.50 | 0.20 | 0.04 | 1.37 | 0.00 | - | 4 | 1,563 | 71.24% |
WDC240621P00045000 | 2024-03-21 1:53PM EDT | 45.00 | 0.23 | 0.06 | 1.44 | 0.00 | - | 7 | 4,836 | 65.23% |
WDC240621P00047500 | 2024-03-28 11:45AM EDT | 47.50 | 0.21 | 0.09 | 0.98 | -0.19 | -47.50% | 6 | 4,731 | 53.56% |
WDC240621P00050000 | 2024-03-27 11:40AM EDT | 50.00 | 0.49 | 0.23 | 0.73 | 0.00 | - | 7 | 4,396 | 51.54% |
WDC240621P00052500 | 2024-03-28 11:45AM EDT | 52.50 | 0.49 | 0.43 | 0.50 | -0.11 | -18.33% | 6 | 988 | 40.82% |
WDC240621P00055000 | 2024-03-27 10:16AM EDT | 55.00 | 0.80 | 0.68 | 0.74 | -0.15 | -15.79% | 4 | 702 | 39.33% |
WDC240621P00057500 | 2024-03-28 2:39PM EDT | 57.50 | 1.11 | 1.05 | 1.12 | -0.28 | -20.14% | 2 | 987 | 38.50% |
WDC240621P00060000 | 2024-03-28 2:44PM EDT | 60.00 | 1.62 | 1.53 | 1.64 | -0.58 | -26.36% | 33 | 981 | 37.72% |
WDC240621P00062500 | 2024-03-28 3:50PM EDT | 62.50 | 2.26 | 2.28 | 2.36 | -0.36 | -13.74% | 33 | 1,361 | 37.28% |
WDC240621P00065000 | 2024-03-28 2:38PM EDT | 65.00 | 3.26 | 3.15 | 3.30 | -0.49 | -13.07% | 2 | 255 | 37.06% |
WDC240621P00067500 | 2024-03-28 3:02PM EDT | 67.50 | 4.28 | 4.25 | 4.45 | -0.62 | -12.65% | 222 | 305 | 36.88% |
WDC240621P00070000 | 2024-03-27 11:49AM EDT | 70.00 | 5.55 | 5.60 | 5.80 | -0.95 | -14.62% | 1 | 337 | 36.65% |
WDC240621P00072500 | 2024-03-27 3:21PM EDT | 72.50 | 8.00 | 7.15 | 7.35 | 0.00 | - | 23 | 37 | 36.45% |
WDC240621P00075000 | 2024-03-26 3:35PM EDT | 75.00 | 9.30 | 8.85 | 9.25 | 0.00 | - | 19 | 21 | 37.68% |
WDC240621P00085000 | 2024-02-20 1:00PM EDT | 85.00 | 31.30 | 20.95 | 21.60 | 0.00 | - | 1 | 0 | 74.66% |