Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816C00032500 | 2024-01-24 4:35PM EDT | 32.50 | 26.89 | 24.20 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240816C00035000 | 2023-12-29 2:36PM EDT | 35.00 | 19.25 | 24.35 | 27.75 | 0.00 | - | 8 | 10 | 0.00% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 40.00 | 35.09 | 30.75 | 33.90 | 0.00 | - | 6 | 33 | 78.32% |
| WDC240816C00042500 | 2024-03-01 4:12PM EDT | 42.50 | 21.45 | 25.60 | 28.95 | 0.00 | - | 1 | 5 | 44.63% |
| WDC240816C00045000 | 2024-04-26 9:54AM EDT | 45.00 | 23.50 | 25.95 | 28.95 | -1.52 | -6.08% | 1 | 34 | 67.36% |
| WDC240816C00047500 | 2024-04-24 1:43PM EDT | 47.50 | 23.20 | 23.85 | 26.10 | 0.00 | - | 1 | 71 | 61.50% |
| WDC240816C00050000 | 2024-04-18 3:02PM EDT | 50.00 | 20.40 | 21.55 | 23.35 | -0.05 | -0.24% | 1 | 80 | 55.10% |
| WDC240816C00052500 | 2024-04-23 3:31PM EDT | 52.50 | 19.15 | 19.50 | 21.45 | 0.00 | - | 3 | 318 | 56.15% |
| WDC240816C00055000 | 2024-04-19 3:43PM EDT | 55.00 | 13.76 | 16.15 | 19.20 | 0.00 | - | 1 | 175 | 62.78% |
| WDC240816C00057500 | 2024-04-15 2:25PM EDT | 57.50 | 15.90 | 15.70 | 17.20 | 0.00 | - | 3 | 343 | 53.71% |
| WDC240816C00060000 | 2024-04-26 3:17PM EDT | 60.00 | 13.79 | 13.80 | 15.15 | +1.44 | +11.66% | 13 | 353 | 51.69% |
| WDC240816C00062500 | 2024-04-24 10:15AM EDT | 62.50 | 11.75 | 11.50 | 13.90 | 0.00 | - | 2 | 295 | 50.57% |
| WDC240816C00065000 | 2024-04-26 3:37PM EDT | 65.00 | 10.90 | 8.55 | 10.65 | +1.42 | +14.98% | 7 | 493 | 46.72% |
| WDC240816C00067500 | 2024-04-26 11:11AM EDT | 67.50 | 7.75 | 8.00 | 9.05 | -0.20 | -2.52% | 100 | 267 | 45.42% |
| WDC240816C00070000 | 2024-04-26 3:54PM EDT | 70.00 | 7.65 | 7.40 | 7.65 | +0.60 | +8.51% | 79 | 894 | 44.59% |
| WDC240816C00072500 | 2024-04-26 3:40PM EDT | 72.50 | 6.50 | 6.25 | 6.40 | +0.68 | +11.68% | 53 | 4,417 | 43.86% |
| WDC240816C00075000 | 2024-04-26 3:53PM EDT | 75.00 | 5.35 | 5.20 | 5.35 | +0.59 | +12.39% | 263 | 3,013 | 43.52% |
| WDC240816C00077500 | 2024-04-26 1:34PM EDT | 77.50 | 4.05 | 4.30 | 4.40 | +0.05 | +1.25% | 7 | 64 | 42.97% |
| WDC240816C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 3.65 | 3.55 | 3.65 | +0.37 | +11.28% | 628 | 3,923 | 42.93% |
| WDC240816C00082500 | 2024-04-26 11:37AM EDT | 82.50 | 2.32 | 2.51 | 3.55 | -0.46 | -16.55% | 3 | 110 | 46.69% |
| WDC240816C00085000 | 2024-04-25 9:56AM EDT | 85.00 | 1.86 | 1.90 | 2.80 | 0.00 | - | 2 | 1,058 | 45.34% |
| WDC240816C00090000 | 2024-04-24 9:43AM EDT | 90.00 | 1.99 | 1.54 | 1.66 | 0.00 | - | 3 | 156 | 42.97% |
| WDC240816C00095000 | 2024-04-25 10:14AM EDT | 95.00 | 1.10 | 1.00 | 1.33 | +0.10 | +10.00% | 100 | 65 | 45.61% |
| WDC240816C00100000 | 2024-04-23 10:12AM EDT | 100.00 | 0.65 | 0.66 | 0.78 | -0.07 | -9.72% | 1 | 15 | 44.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816P00025000 | 2024-03-12 1:07PM EDT | 25.00 | 0.06 | 0.01 | 0.77 | 0.00 | - | 3 | 9 | 107.91% |
| WDC240816P00030000 | 2024-04-05 3:34PM EDT | 30.00 | 0.10 | 0.00 | 1.11 | 0.00 | - | 25 | 75 | 97.36% |
| WDC240816P00035000 | 2024-04-22 9:34AM EDT | 35.00 | 0.41 | 0.02 | 1.55 | 0.00 | - | 3 | 4 | 88.62% |
| WDC240816P00037500 | 2024-04-11 3:45PM EDT | 37.50 | 0.28 | 0.03 | 0.30 | 0.00 | - | 1 | 18 | 59.67% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 40.00 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 62.21% |
| WDC240816P00042500 | 2024-03-25 12:54PM EDT | 42.50 | 0.47 | 0.09 | 1.55 | 0.00 | - | 2 | 1,100 | 68.60% |
| WDC240816P00045000 | 2024-04-11 3:45PM EDT | 45.00 | 0.26 | 0.11 | 0.39 | -0.19 | -42.22% | 1 | 116 | 52.39% |
| WDC240816P00047500 | 2024-03-22 2:35PM EDT | 47.50 | 0.79 | 0.78 | 0.83 | 0.00 | - | 2 | 58 | 56.20% |
| WDC240816P00050000 | 2024-04-12 10:25AM EDT | 50.00 | 0.66 | 0.32 | 0.67 | 0.00 | - | 10 | 24 | 48.15% |
| WDC240816P00052500 | 2024-04-11 3:11PM EDT | 52.50 | 0.81 | 0.48 | 1.05 | 0.00 | - | 1 | 172 | 48.78% |
| WDC240816P00055000 | 2024-04-26 2:19PM EDT | 55.00 | 0.95 | 0.86 | 0.94 | -0.22 | -18.80% | 1 | 1,033 | 41.75% |
| WDC240816P00057500 | 2024-04-25 3:10PM EDT | 57.50 | 1.63 | 0.97 | 1.29 | 0.00 | - | 45 | 311 | 40.63% |
| WDC240816P00060000 | 2024-04-25 3:10PM EDT | 60.00 | 1.84 | 1.53 | 1.86 | -0.35 | -15.98% | 1 | 540 | 40.65% |
| WDC240816P00062500 | 2024-04-25 3:10PM EDT | 62.50 | 2.90 | 2.28 | 2.58 | 0.00 | - | 96 | 178 | 40.70% |
| WDC240816P00065000 | 2024-04-26 9:49AM EDT | 65.00 | 4.00 | 3.00 | 3.65 | -0.10 | -2.44% | 22 | 240 | 42.13% |
| WDC240816P00067500 | 2024-04-26 3:56PM EDT | 67.50 | 4.11 | 3.95 | 4.20 | -0.79 | -16.12% | 23 | 278 | 38.75% |
| WDC240816P00070000 | 2024-04-26 2:22PM EDT | 70.00 | 5.35 | 5.05 | 5.20 | -0.75 | -12.30% | 35 | 2,010 | 37.56% |
| WDC240816P00072500 | 2024-04-26 2:38PM EDT | 72.50 | 6.65 | 6.30 | 6.50 | -1.35 | -16.88% | 33 | 124 | 37.27% |
| WDC240816P00075000 | 2024-04-25 12:21PM EDT | 75.00 | 8.10 | 7.75 | 7.90 | -1.40 | -14.74% | 1 | 131 | 36.57% |
| WDC240816P00077500 | 2024-04-24 10:32AM EDT | 77.50 | 11.35 | 8.65 | 9.90 | 0.00 | - | 2 | 39 | 38.79% |
| WDC240816P00080000 | 2024-04-15 11:41AM EDT | 80.00 | 11.45 | 10.30 | 11.80 | 0.00 | - | 22 | 68 | 39.60% |
| WDC240816P00085000 | 2024-04-09 1:11PM EDT | 85.00 | 14.80 | 13.70 | 15.40 | 0.00 | - | - | 1 | 37.20% |
| WDC240816P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 20.45 | 19.05 | 21.15 | 0.00 | - | - | 2 | 50.26% |
© 2024 Yahoo. All rights reserved.