Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719C00025000 | 2024-04-01 10:01AM EDT | 25.00 | 47.08 | 45.00 | 48.60 | 0.00 | - | 1 | 2 | 127.44% |
| WDC240719C00027500 | 2023-11-20 4:45PM EDT | 27.50 | 21.10 | 22.60 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| WDC240719C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.89 | 34.70 | 38.45 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00040000 | 2024-03-18 9:33AM EDT | 40.00 | 21.35 | 29.80 | 31.85 | 0.00 | - | 1 | 51 | 77.00% |
| WDC240719C00042500 | 2024-04-15 2:33PM EDT | 42.50 | 28.74 | 29.20 | 29.75 | 0.00 | - | 1 | 138 | 73.83% |
| WDC240719C00045000 | 2024-04-17 10:36AM EDT | 45.00 | 27.10 | 26.35 | 27.25 | 0.00 | - | 1 | 126 | 62.06% |
| WDC240719C00047500 | 2024-04-08 11:14AM EDT | 47.50 | 26.91 | 23.00 | 25.75 | 0.00 | - | 3 | 48 | 58.01% |
| WDC240719C00050000 | 2024-04-26 2:38PM EDT | 50.00 | 21.99 | 21.05 | 23.20 | -0.53 | -2.35% | 1 | 457 | 57.54% |
| WDC240719C00052500 | 2024-04-23 11:06AM EDT | 52.50 | 17.85 | 17.90 | 20.10 | 0.00 | - | 1 | 462 | 59.33% |
| WDC240719C00055000 | 2024-04-08 10:38AM EDT | 55.00 | 19.80 | 16.45 | 18.75 | 0.00 | - | 1 | 610 | 52.69% |
| WDC240719C00057500 | 2024-04-04 2:12PM EDT | 57.50 | 16.45 | 14.70 | 15.60 | 0.00 | - | 3 | 297 | 52.47% |
| WDC240719C00060000 | 2024-04-26 1:47PM EDT | 60.00 | 12.40 | 12.40 | 13.50 | +0.35 | +2.90% | 4 | 524 | 49.90% |
| WDC240719C00062500 | 2024-04-25 3:26PM EDT | 62.50 | 10.30 | 9.65 | 11.70 | 0.00 | - | 7 | 3,014 | 49.39% |
| WDC240719C00065000 | 2024-04-26 11:53AM EDT | 65.00 | 7.80 | 9.05 | 9.75 | +0.45 | +6.12% | 3 | 288 | 46.45% |
| WDC240719C00067500 | 2024-04-26 2:38PM EDT | 67.50 | 7.98 | 6.10 | 8.15 | +1.53 | +23.72% | 33 | 372 | 45.44% |
| WDC240719C00070000 | 2024-04-26 3:51PM EDT | 70.00 | 6.30 | 5.95 | 6.45 | +0.50 | +8.62% | 133 | 1,193 | 42.53% |
| WDC240719C00072500 | 2024-04-26 2:48PM EDT | 72.50 | 5.15 | 5.05 | 5.20 | +0.45 | +9.57% | 180 | 706 | 41.85% |
| WDC240719C00075000 | 2024-04-26 3:32PM EDT | 75.00 | 4.11 | 4.00 | 4.15 | +0.41 | +11.08% | 753 | 2,318 | 41.41% |
| WDC240719C00077500 | 2024-04-26 11:31AM EDT | 77.50 | 2.35 | 3.15 | 3.30 | -0.61 | -20.61% | 6 | 347 | 41.26% |
| WDC240719C00080000 | 2024-04-26 2:56PM EDT | 80.00 | 2.29 | 2.36 | 2.58 | -0.02 | -0.87% | 16 | 835 | 41.02% |
| WDC240719C00082500 | 2024-04-26 3:47PM EDT | 82.50 | 1.97 | 1.88 | 2.00 | +0.14 | +7.65% | 19 | 257 | 40.85% |
| WDC240719C00085000 | 2024-04-26 1:02PM EDT | 85.00 | 1.07 | 1.42 | 1.68 | -0.36 | -25.17% | 1 | 799 | 42.14% |
| WDC240719C00090000 | 2024-04-26 1:05PM EDT | 90.00 | 0.67 | 0.84 | 0.95 | -0.23 | -25.56% | 1 | 575 | 41.41% |
| WDC240719C00095000 | 2024-04-22 1:00PM EDT | 95.00 | 0.51 | 0.50 | 0.78 | 0.00 | - | 3 | 248 | 45.26% |
| WDC240719C00100000 | 2024-04-25 10:14AM EDT | 100.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 36 | 43.70% |
| WDC240719C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 0.32 | 0.17 | 0.45 | 0.00 | - | 1 | 5 | 49.56% |
| WDC240719C00110000 | 2024-04-19 3:29PM EDT | 110.00 | 0.18 | 0.06 | 0.55 | 0.00 | - | 5 | 6 | 50.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719P00032500 | 2024-03-13 1:09PM EDT | 32.50 | 0.16 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 108.55% |
| WDC240719P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 3 | 779 | 79.49% |
| WDC240719P00037500 | 2024-01-29 11:33AM EDT | 37.50 | 0.31 | 0.13 | 0.71 | 0.00 | - | 2 | 2,404 | 81.64% |
| WDC240719P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.39 | 0.03 | 0.56 | 0.00 | - | 3 | 10 | 69.53% |
| WDC240719P00042500 | 2024-04-01 12:59PM EDT | 42.50 | 0.38 | 0.04 | 0.61 | 0.00 | - | 1 | 324 | 64.36% |
| WDC240719P00045000 | 2024-04-19 3:51PM EDT | 45.00 | 0.40 | 0.06 | 0.67 | 0.00 | - | 4 | 379 | 59.67% |
| WDC240719P00047500 | 2024-04-11 1:41PM EDT | 47.50 | 0.40 | 0.08 | 0.75 | 0.00 | - | 36 | 126 | 55.27% |
| WDC240719P00050000 | 2024-04-25 11:28AM EDT | 50.00 | 0.48 | 0.17 | 0.40 | 0.00 | - | 23 | 538 | 49.07% |
| WDC240719P00052500 | 2024-04-26 10:15AM EDT | 52.50 | 0.45 | 0.29 | 0.46 | -0.25 | -35.71% | 14 | 207 | 45.02% |
| WDC240719P00055000 | 2024-04-19 11:59AM EDT | 55.00 | 1.38 | 0.22 | 0.54 | 0.00 | - | 5 | 338 | 41.16% |
| WDC240719P00057500 | 2024-04-26 1:46PM EDT | 57.50 | 0.81 | 0.72 | 0.80 | -0.34 | -29.57% | 6 | 502 | 40.02% |
| WDC240719P00060000 | 2024-04-26 1:46PM EDT | 60.00 | 1.20 | 1.02 | 1.35 | -0.36 | -23.08% | 5 | 404 | 41.21% |
| WDC240719P00062500 | 2024-04-26 3:46PM EDT | 62.50 | 1.60 | 1.56 | 1.79 | -0.69 | -30.13% | 999 | 2,979 | 39.36% |
| WDC240719P00065000 | 2024-04-26 2:00PM EDT | 65.00 | 2.44 | 2.22 | 2.32 | -0.54 | -18.12% | 1,037 | 459 | 37.26% |
| WDC240719P00067500 | 2024-04-26 1:50PM EDT | 67.50 | 3.30 | 3.05 | 3.20 | -1.10 | -25.00% | 82 | 2,184 | 36.87% |
| WDC240719P00070000 | 2024-04-26 3:36PM EDT | 70.00 | 4.12 | 4.10 | 4.30 | -1.33 | -24.40% | 68 | 267 | 36.65% |
| WDC240719P00072500 | 2024-04-26 3:36PM EDT | 72.50 | 5.35 | 5.35 | 5.55 | -1.30 | -19.55% | 37 | 208 | 36.07% |
| WDC240719P00075000 | 2024-04-26 2:52PM EDT | 75.00 | 7.25 | 6.80 | 7.00 | -1.97 | -21.37% | 15 | 151 | 35.55% |
| WDC240719P00077500 | 2024-04-23 10:31AM EDT | 77.50 | 10.55 | 8.40 | 9.40 | 0.00 | - | 1 | 37 | 40.97% |
| WDC240719P00080000 | 2024-04-25 12:12PM EDT | 80.00 | 12.70 | 10.10 | 12.10 | 0.00 | - | 1 | 17 | 48.10% |
| WDC240719P00085000 | 2024-03-04 3:32PM EDT | 85.00 | 20.65 | 12.70 | 15.05 | 0.00 | - | 2 | 0 | 39.45% |
© 2024 Yahoo. All rights reserved.