Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920C00025000 | 2023-11-10 2:55PM EDT | 25.00 | 21.80 | 23.95 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240920C00027500 | 2023-10-25 2:55PM EDT | 27.50 | 17.20 | 20.70 | 23.45 | 0.00 | - | - | 0 | 0.00% |
| WDC240920C00030000 | 2024-01-23 4:52PM EDT | 30.00 | 30.65 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00032500 | 2024-01-22 2:33PM EDT | 32.50 | 26.60 | 21.10 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240920C00035000 | 2024-01-23 1:27PM EDT | 35.00 | 24.40 | 21.25 | 22.80 | 0.00 | - | 2 | 3 | 0.00% |
| WDC240920C00037500 | 2023-11-14 11:24AM EDT | 37.50 | 12.45 | 16.90 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240920C00040000 | 2024-04-01 12:42PM EDT | 40.00 | 33.35 | 31.05 | 34.35 | 0.00 | - | 1 | 59 | 74.76% |
| WDC240920C00042500 | 2024-04-19 12:13PM EDT | 42.50 | 25.17 | 28.80 | 32.00 | 0.00 | - | 1 | 11 | 71.34% |
| WDC240920C00045000 | 2024-04-15 12:56PM EDT | 45.00 | 28.26 | 26.40 | 29.65 | 0.00 | - | 3 | 143 | 66.80% |
| WDC240920C00047500 | 2024-04-05 12:41PM EDT | 47.50 | 26.46 | 24.25 | 26.60 | 0.00 | - | 1 | 20 | 59.57% |
| WDC240920C00050000 | 2024-04-26 3:39PM EDT | 50.00 | 23.52 | 21.50 | 23.30 | +1.52 | +6.91% | 3 | 77 | 58.08% |
| WDC240920C00052500 | 2024-04-23 3:31PM EDT | 52.50 | 19.75 | 19.20 | 21.95 | 0.00 | - | 3 | 148 | 50.05% |
| WDC240920C00055000 | 2024-04-17 3:10PM EDT | 55.00 | 18.40 | 17.70 | 20.85 | 0.00 | - | 1 | 507 | 55.43% |
| WDC240920C00057500 | 2024-04-22 1:55PM EDT | 57.50 | 14.27 | 15.65 | 17.95 | 0.00 | - | 4 | 133 | 58.46% |
| WDC240920C00060000 | 2024-04-26 12:26PM EDT | 60.00 | 13.37 | 13.85 | 15.00 | -0.35 | -2.55% | 2 | 208 | 48.90% |
| WDC240920C00062500 | 2024-04-25 1:06PM EDT | 62.50 | 12.00 | 12.15 | 13.70 | 0.00 | - | 3 | 42 | 50.73% |
| WDC240920C00065000 | 2024-04-26 10:30AM EDT | 65.00 | 10.00 | 10.95 | 11.75 | -0.45 | -4.31% | 1 | 544 | 47.60% |
| WDC240920C00067500 | 2024-04-24 1:42PM EDT | 67.50 | 9.05 | 8.85 | 11.50 | 0.00 | - | 335 | 652 | 54.00% |
| WDC240920C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 8.05 | 7.45 | 8.65 | +0.20 | +2.55% | 61 | 274 | 44.58% |
| WDC240920C00072500 | 2024-04-26 1:46PM EDT | 72.50 | 6.85 | 7.25 | 7.40 | +1.05 | +18.10% | 91 | 90 | 43.82% |
| WDC240920C00075000 | 2024-04-26 12:46PM EDT | 75.00 | 5.40 | 6.10 | 6.35 | -0.35 | -6.09% | 21 | 387 | 43.53% |
| WDC240920C00077500 | 2024-04-25 9:56AM EDT | 77.50 | 4.15 | 5.20 | 5.40 | 0.00 | - | 2 | 123 | 43.15% |
| WDC240920C00080000 | 2024-04-26 11:20AM EDT | 80.00 | 3.75 | 3.95 | 4.65 | +0.20 | +5.63% | 10 | 1,098 | 43.30% |
| WDC240920C00082500 | 2024-04-23 10:53AM EDT | 82.50 | 3.39 | 3.10 | 3.85 | 0.00 | - | 21 | 113 | 42.57% |
| WDC240920C00085000 | 2024-04-26 3:58PM EDT | 85.00 | 3.19 | 3.10 | 3.25 | +0.19 | +6.33% | 15 | 678 | 42.46% |
| WDC240920C00090000 | 2024-04-25 11:27AM EDT | 90.00 | 1.95 | 1.99 | 2.28 | 0.00 | - | 51 | 3,349 | 42.21% |
| WDC240920C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 1.99 | 1.46 | 1.81 | 0.00 | - | 50 | 55 | 43.95% |
| WDC240920C00100000 | 2024-04-24 3:34PM EDT | 100.00 | 0.87 | 1.04 | 1.23 | -0.23 | -20.91% | 1 | 93 | 43.38% |
| WDC240920C00105000 | 2024-04-15 11:06AM EDT | 105.00 | 1.39 | 0.71 | 0.86 | 0.00 | - | 1 | 4 | 43.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920P00020000 | 2023-12-05 11:31AM EDT | 20.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | - | 1 | 142.38% |
| WDC240920P00022500 | 2024-02-26 10:30AM EDT | 22.50 | 0.11 | 0.00 | 0.98 | 0.00 | - | 7 | 7 | 107.62% |
| WDC240920P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 88.09% |
| WDC240920P00027500 | 2024-02-26 10:30AM EDT | 27.50 | 0.28 | 0.02 | 0.59 | 0.00 | - | 1 | 2 | 82.52% |
| WDC240920P00030000 | 2024-01-02 2:29PM EDT | 30.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 3 | 4 | 101.22% |
| WDC240920P00032500 | 2024-01-04 10:30AM EDT | 32.50 | 1.20 | 0.00 | 1.51 | 0.00 | - | 1 | 98 | 83.50% |
| WDC240920P00035000 | 2024-02-07 12:43PM EDT | 35.00 | 0.47 | 0.00 | 1.28 | 0.00 | - | 1 | 144 | 73.78% |
| WDC240920P00037500 | 2024-04-03 12:53PM EDT | 37.50 | 0.35 | 0.05 | 0.74 | 0.00 | - | 11 | 109 | 60.99% |
| WDC240920P00040000 | 2024-04-10 1:54PM EDT | 40.00 | 0.35 | 0.08 | 0.75 | 0.00 | - | 8 | 205 | 56.20% |
| WDC240920P00042500 | 2024-04-25 10:54AM EDT | 42.50 | 0.46 | 0.11 | 0.75 | 0.00 | - | 1 | 309 | 51.56% |
| WDC240920P00045000 | 2024-04-22 9:30AM EDT | 45.00 | 0.78 | 0.19 | 0.50 | 0.00 | - | 2 | 380 | 48.29% |
| WDC240920P00047500 | 2024-04-15 11:05AM EDT | 47.50 | 0.69 | 0.46 | 0.55 | 0.00 | - | 1 | 315 | 44.58% |
| WDC240920P00050000 | 2024-04-25 10:53AM EDT | 50.00 | 1.06 | 0.56 | 0.70 | 0.00 | - | 1 | 979 | 42.51% |
| WDC240920P00052500 | 2024-04-19 1:21PM EDT | 52.50 | 1.84 | 0.62 | 0.93 | 0.00 | - | 3 | 506 | 41.07% |
| WDC240920P00055000 | 2024-04-01 11:15AM EDT | 55.00 | 1.43 | 1.15 | 1.29 | 0.00 | - | 1 | 598 | 40.38% |
| WDC240920P00057500 | 2024-04-25 1:46PM EDT | 57.50 | 2.22 | 1.35 | 1.69 | 0.00 | - | 1 | 389 | 39.22% |
| WDC240920P00060000 | 2024-04-25 1:46PM EDT | 60.00 | 2.89 | 2.15 | 2.28 | 0.00 | - | 63 | 541 | 38.84% |
| WDC240920P00062500 | 2024-04-26 1:52PM EDT | 62.50 | 3.05 | 2.81 | 3.10 | -0.65 | -17.57% | 338 | 463 | 39.15% |
| WDC240920P00065000 | 2024-04-26 1:36PM EDT | 65.00 | 3.90 | 3.60 | 3.75 | -0.80 | -17.02% | 40 | 108 | 37.40% |
| WDC240920P00067500 | 2024-04-26 3:53PM EDT | 67.50 | 4.65 | 4.55 | 5.05 | -1.05 | -18.42% | 195 | 261 | 38.84% |
| WDC240920P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 5.80 | 5.65 | 5.85 | -1.55 | -21.09% | 20 | 262 | 36.45% |
| WDC240920P00072500 | 2024-04-26 10:10AM EDT | 72.50 | 7.95 | 7.00 | 7.15 | -0.55 | -6.47% | 34 | 280 | 36.13% |
| WDC240920P00075000 | 2024-04-26 1:18PM EDT | 75.00 | 9.20 | 8.40 | 8.55 | -0.80 | -8.00% | 14 | 243 | 35.56% |
| WDC240920P00077500 | 2024-04-15 10:48AM EDT | 77.50 | 10.40 | 9.95 | 10.10 | 0.00 | - | 91 | 188 | 35.02% |
| WDC240920P00080000 | 2024-04-24 10:46AM EDT | 80.00 | 13.75 | 11.55 | 12.60 | 0.00 | - | 9 | 109 | 39.31% |
| WDC240920P00085000 | 2024-04-01 1:25PM EDT | 85.00 | 15.85 | 14.40 | 16.55 | 0.00 | - | - | 1 | 40.31% |
| WDC240920P00090000 | 2024-04-10 10:29AM EDT | 90.00 | 20.00 | 18.75 | 20.05 | 0.00 | - | - | 1 | 35.50% |
© 2024 Yahoo. All rights reserved.