Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241115C00030000 | 2023-12-29 2:54PM EDT | 30.00 | 24.30 | 29.50 | 32.85 | 0.00 | - | 1 | 2 | 0.00% |
| WDC241115C00032500 | 2023-12-29 4:44PM EDT | 32.50 | 22.10 | 27.25 | 30.85 | 0.00 | - | 1 | 3 | 0.00% |
| WDC241115C00035000 | 2024-01-03 4:20PM EDT | 35.00 | 18.15 | 25.00 | 25.40 | 0.00 | - | - | 2 | 0.00% |
| WDC241115C00037500 | 2024-01-29 2:17PM EDT | 37.50 | 24.15 | 22.10 | 22.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC241115C00040000 | 2024-04-23 3:26PM EDT | 40.00 | 31.40 | 31.05 | 34.85 | 0.00 | - | 5 | 9 | 66.89% |
| WDC241115C00042500 | 2024-04-24 3:09PM EDT | 42.50 | 28.65 | 28.70 | 32.55 | 0.00 | - | 3 | 7 | 63.34% |
| WDC241115C00045000 | 2024-03-11 12:04PM EDT | 45.00 | 19.81 | 29.35 | 31.35 | 0.00 | - | 6 | 7 | 78.61% |
| WDC241115C00047500 | 2024-04-19 12:54PM EDT | 47.50 | 22.37 | 25.10 | 27.15 | 0.00 | - | 3 | 18 | 57.56% |
| WDC241115C00050000 | 2024-04-26 2:38PM EDT | 50.00 | 23.40 | 22.10 | 24.90 | +0.60 | +2.63% | 1 | 35 | 51.21% |
| WDC241115C00052500 | 2024-04-19 1:01PM EDT | 52.50 | 18.80 | 21.55 | 23.05 | 0.00 | - | 6 | 246 | 56.29% |
| WDC241115C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 16.01 | 18.80 | 20.10 | 0.00 | - | 2 | 29 | 52.92% |
| WDC241115C00057500 | 2024-04-11 1:42PM EDT | 57.50 | 20.65 | 16.90 | 18.25 | 0.00 | - | 6 | 26 | 51.62% |
| WDC241115C00060000 | 2024-04-23 11:16AM EDT | 60.00 | 14.60 | 15.75 | 17.65 | 0.00 | - | 1 | 296 | 51.67% |
| WDC241115C00062500 | 2024-04-26 1:19PM EDT | 62.50 | 13.40 | 13.45 | 14.75 | -0.40 | -2.90% | 7 | 66 | 48.95% |
| WDC241115C00065000 | 2024-04-25 1:35PM EDT | 65.00 | 11.50 | 11.15 | 13.45 | -0.55 | -4.56% | 2 | 84 | 49.34% |
| WDC241115C00067500 | 2024-04-26 2:14PM EDT | 67.50 | 11.00 | 10.45 | 11.70 | +0.30 | +2.80% | 2 | 153 | 46.95% |
| WDC241115C00070000 | 2024-04-26 2:47PM EDT | 70.00 | 9.90 | 9.30 | 10.40 | +0.50 | +5.32% | 45 | 574 | 46.38% |
| WDC241115C00072500 | 2024-04-26 10:14AM EDT | 72.50 | 7.80 | 8.45 | 9.20 | -0.70 | -8.24% | 17 | 143 | 45.82% |
| WDC241115C00075000 | 2024-04-26 10:11AM EDT | 75.00 | 6.99 | 7.35 | 8.10 | -0.46 | -6.17% | 23 | 472 | 45.29% |
| WDC241115C00077500 | 2024-04-26 10:11AM EDT | 77.50 | 6.05 | 6.30 | 7.15 | -0.20 | -3.20% | 10 | 766 | 45.02% |
| WDC241115C00080000 | 2024-04-25 1:50PM EDT | 80.00 | 5.67 | 5.40 | 6.25 | 0.00 | - | 14 | 3,632 | 44.57% |
| WDC241115C00082500 | 2024-04-25 2:17PM EDT | 82.50 | 5.05 | 4.55 | 5.50 | 0.00 | - | 82 | 82 | 44.43% |
| WDC241115C00085000 | 2024-04-25 10:54AM EDT | 85.00 | 4.10 | 4.10 | 4.80 | 0.00 | - | 105 | 144 | 44.17% |
| WDC241115C00090000 | 2024-04-25 10:07AM EDT | 90.00 | 2.85 | 2.99 | 3.65 | 0.00 | - | 33 | 365 | 43.81% |
| WDC241115C00095000 | 2024-04-25 10:26AM EDT | 95.00 | 2.41 | 2.52 | 2.82 | 0.00 | - | 19 | 1,045 | 43.92% |
| WDC241115C00100000 | 2024-04-26 11:08AM EDT | 100.00 | 1.72 | 1.88 | 2.10 | -0.13 | -7.03% | 10 | 57 | 43.52% |
| WDC241115C00110000 | 2024-04-25 9:40AM EDT | 110.00 | 0.86 | 0.95 | 1.20 | 0.00 | - | 5 | 105 | 43.43% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241115P00032500 | 2024-01-30 11:14AM EDT | 32.50 | 0.34 | 0.15 | 0.90 | 0.00 | - | - | 1 | 65.58% |
| WDC241115P00035000 | 2024-02-15 1:26PM EDT | 35.00 | 0.74 | 0.47 | 1.61 | 0.00 | - | 1 | 274 | 70.56% |
| WDC241115P00037500 | 2024-03-19 12:21PM EDT | 37.50 | 0.72 | 0.01 | 1.01 | 0.00 | - | 9 | 82 | 54.71% |
| WDC241115P00040000 | 2024-04-12 12:46PM EDT | 40.00 | 0.03 | 0.00 | 1.84 | 0.00 | - | 1 | 285 | 57.47% |
| WDC241115P00042500 | 2024-03-28 1:27PM EDT | 42.50 | 0.69 | 0.14 | 1.00 | 0.00 | - | 1 | 10 | 53.66% |
| WDC241115P00045000 | 2024-04-22 2:48PM EDT | 45.00 | 1.03 | 0.13 | 0.80 | 0.00 | - | 7 | 10 | 46.05% |
| WDC241115P00047500 | 2024-04-19 1:24PM EDT | 47.50 | 1.58 | 0.82 | 1.02 | 0.00 | - | 12 | 106 | 44.53% |
| WDC241115P00050000 | 2024-04-17 9:58AM EDT | 50.00 | 1.40 | 1.06 | 1.23 | 0.00 | - | 2 | 75 | 42.48% |
| WDC241115P00052500 | 2024-04-11 2:26PM EDT | 52.50 | 1.71 | 1.18 | 1.57 | 0.00 | - | 25 | 91 | 41.31% |
| WDC241115P00055000 | 2024-04-26 12:05PM EDT | 55.00 | 2.19 | 1.83 | 2.04 | -0.44 | -16.73% | 7 | 221 | 40.65% |
| WDC241115P00057500 | 2024-04-25 3:58PM EDT | 57.50 | 2.95 | 2.16 | 2.59 | 0.00 | - | 43 | 418 | 39.91% |
| WDC241115P00060000 | 2024-04-26 2:29PM EDT | 60.00 | 3.30 | 3.05 | 3.20 | -0.78 | -19.12% | 1 | 499 | 38.93% |
| WDC241115P00062500 | 2024-04-25 10:19AM EDT | 62.50 | 5.15 | 3.80 | 4.45 | 0.00 | - | 6 | 36 | 41.02% |
| WDC241115P00065000 | 2024-04-23 3:31PM EDT | 65.00 | 5.55 | 4.70 | 4.85 | 0.00 | - | 1 | 43 | 37.68% |
| WDC241115P00067500 | 2024-04-12 9:30AM EDT | 67.50 | 6.00 | 5.70 | 5.90 | 0.00 | - | 10 | 81 | 37.30% |
| WDC241115P00070000 | 2024-02-29 2:36PM EDT | 70.00 | 12.95 | 8.20 | 8.40 | 0.00 | - | 2 | 7 | 43.30% |
| WDC241115P00072500 | 2024-04-09 12:00PM EDT | 72.50 | 8.58 | 8.05 | 8.35 | 0.00 | - | 111 | 78 | 36.41% |
| WDC241115P00075000 | 2024-04-12 2:39PM EDT | 75.00 | 10.20 | 9.45 | 9.85 | 0.00 | - | 67 | 72 | 36.40% |
| WDC241115P00077500 | 2024-04-12 2:21PM EDT | 77.50 | 11.40 | 10.95 | 11.95 | 0.00 | - | 2 | 5 | 38.70% |
| WDC241115P00080000 | 2024-04-12 2:20PM EDT | 80.00 | 13.00 | 12.55 | 13.00 | 0.00 | - | 1 | 1 | 35.44% |
| WDC241115P00085000 | 2024-03-26 9:46AM EDT | 85.00 | 19.55 | 18.25 | 20.10 | 0.00 | - | 3 | 4 | 52.39% |
| WDC241115P00090000 | 2024-03-26 12:10PM EDT | 90.00 | 23.00 | 20.15 | 23.20 | 0.00 | - | 8 | 8 | 48.70% |
| WDC241115P00095000 | 2024-03-25 3:07PM EDT | 95.00 | 29.90 | 25.40 | 26.50 | 0.00 | - | 9 | 9 | 44.19% |
© 2024 Yahoo. All rights reserved.