Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117C00017500 | 2023-06-28 3:21PM EDT | 17.50 | 21.90 | 25.60 | 26.35 | 0.00 | - | 20 | 81 | 0.00% |
| WDC250117C00020000 | 2024-04-10 9:33AM EDT | 20.00 | 52.90 | 48.45 | 52.75 | 0.00 | - | 1 | 88 | 104.54% |
| WDC250117C00022500 | 2023-11-20 4:12PM EDT | 22.50 | 26.50 | 27.80 | 28.90 | 0.00 | - | 1 | 39 | 0.00% |
| WDC250117C00025000 | 2023-11-30 1:43PM EDT | 25.00 | 24.52 | 28.35 | 29.40 | 0.00 | - | 2 | 31 | 0.00% |
| WDC250117C00027500 | 2024-04-16 10:22AM EDT | 27.50 | 44.06 | 41.35 | 45.50 | 0.00 | - | 6 | 110 | 85.38% |
| WDC250117C00030000 | 2024-04-04 12:22PM EDT | 30.00 | 43.68 | 39.95 | 43.30 | 0.00 | - | 2 | 193 | 87.99% |
| WDC250117C00032500 | 2024-02-13 3:28PM EDT | 32.50 | 25.01 | 29.80 | 30.45 | 0.00 | - | 3 | 866 | 0.00% |
| WDC250117C00035000 | 2024-03-26 10:04AM EDT | 35.00 | 35.70 | 33.40 | 36.00 | 0.00 | - | 2 | 279 | 67.02% |
| WDC250117C00037500 | 2024-04-10 9:34AM EDT | 37.50 | 36.85 | 32.05 | 36.30 | 0.00 | - | 1 | 155 | 68.90% |
| WDC250117C00040000 | 2024-04-25 12:24PM EDT | 40.00 | 31.35 | 30.10 | 31.95 | -1.15 | -3.54% | 4 | 11,037 | 56.54% |
| WDC250117C00042500 | 2024-04-23 1:20PM EDT | 42.50 | 30.15 | 28.25 | 31.20 | 0.00 | - | 2 | 92 | 62.72% |
| WDC250117C00045000 | 2024-04-23 3:01PM EDT | 45.00 | 27.68 | 26.00 | 28.90 | 0.00 | - | 1 | 2,053 | 59.13% |
| WDC250117C00047500 | 2024-04-23 1:19PM EDT | 47.50 | 25.90 | 23.90 | 26.15 | 0.00 | - | 3 | 645 | 54.48% |
| WDC250117C00050000 | 2024-04-23 1:05PM EDT | 50.00 | 23.75 | 21.55 | 25.05 | 0.00 | - | 4 | 1,017 | 54.65% |
| WDC250117C00052500 | 2024-04-01 12:43PM EDT | 52.50 | 23.91 | 19.70 | 23.05 | 0.00 | - | 1 | 492 | 53.03% |
| WDC250117C00055000 | 2024-04-19 11:02AM EDT | 55.00 | 18.39 | 18.15 | 20.85 | 0.00 | - | 2 | 1,322 | 51.38% |
| WDC250117C00057500 | 2024-04-25 3:04PM EDT | 57.50 | 18.10 | 16.15 | 19.35 | +1.28 | +7.61% | 1 | 101 | 50.11% |
| WDC250117C00060000 | 2024-04-25 10:11AM EDT | 60.00 | 15.35 | 15.65 | 17.85 | -0.15 | -0.97% | 1 | 2,090 | 52.20% |
| WDC250117C00062500 | 2024-04-24 11:55AM EDT | 62.50 | 14.25 | 13.65 | 16.25 | 0.00 | - | 1 | 606 | 55.99% |
| WDC250117C00065000 | 2024-04-25 10:48AM EDT | 65.00 | 12.79 | 11.80 | 14.80 | +0.03 | +0.24% | 11 | 2,764 | 54.81% |
| WDC250117C00067500 | 2024-04-22 3:47PM EDT | 67.50 | 11.35 | 11.25 | 12.05 | +0.65 | +6.07% | 5 | 896 | 47.63% |
| WDC250117C00070000 | 2024-04-25 3:39PM EDT | 70.00 | 10.80 | 8.80 | 10.85 | +1.60 | +17.39% | 129 | 1,222 | 47.08% |
| WDC250117C00072500 | 2024-04-23 11:45AM EDT | 72.50 | 9.55 | 7.50 | 9.75 | 0.00 | - | 11 | 220 | 46.61% |
| WDC250117C00075000 | 2024-04-24 10:08AM EDT | 75.00 | 9.30 | 8.35 | 8.70 | 0.00 | - | 26 | 2,914 | 46.01% |
| WDC250117C00077500 | 2024-04-19 10:44AM EDT | 77.50 | 7.14 | 7.50 | 8.85 | 0.00 | - | 2 | 71 | 50.16% |
| WDC250117C00080000 | 2024-04-24 2:55PM EDT | 80.00 | 6.77 | 6.45 | 6.95 | 0.00 | - | 2 | 2,198 | 45.32% |
| WDC250117C00082500 | 2024-04-19 10:44AM EDT | 82.50 | 5.67 | 4.00 | 6.25 | 0.00 | - | 2 | 3 | 45.26% |
| WDC250117C00085000 | 2024-04-23 10:45AM EDT | 85.00 | 5.35 | 3.20 | 5.55 | 0.00 | - | 2 | 590 | 44.92% |
| WDC250117C00090000 | 2024-04-23 12:14PM EDT | 90.00 | 4.40 | 4.00 | 4.35 | 0.00 | - | 6 | 474 | 44.30% |
| WDC250117C00095000 | 2024-04-23 3:24PM EDT | 95.00 | 2.95 | 3.15 | 3.45 | -0.60 | -16.90% | 10 | 249 | 44.10% |
| WDC250117C00100000 | 2024-04-24 10:42AM EDT | 100.00 | 2.75 | 2.36 | 2.76 | 0.00 | - | 1 | 13 | 44.12% |
| WDC250117C00105000 | 2024-04-19 2:20PM EDT | 105.00 | 1.83 | 1.40 | 2.30 | 0.00 | - | 1 | 14 | 44.73% |
| WDC250117C00110000 | 2024-04-11 2:31PM EDT | 110.00 | 3.00 | 1.38 | 1.77 | 0.00 | - | - | 1 | 44.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2024-03-27 1:10PM EDT | 17.50 | 0.12 | 0.08 | 1.43 | 0.00 | - | 1 | 571 | 104.00% |
| WDC250117P00020000 | 2024-04-23 2:53PM EDT | 20.00 | 0.15 | 0.10 | 1.29 | 0.00 | - | 1 | 3,829 | 92.68% |
| WDC250117P00022500 | 2024-03-26 9:56AM EDT | 22.50 | 0.32 | 0.00 | 0.67 | 0.00 | - | 5 | 83 | 73.00% |
| WDC250117P00025000 | 2024-04-15 1:55PM EDT | 25.00 | 0.34 | 0.04 | 2.01 | 0.00 | - | 1 | 53 | 84.55% |
| WDC250117P00027500 | 2024-04-23 2:54PM EDT | 27.50 | 0.27 | 0.09 | 1.28 | 0.00 | - | 1 | 1,933 | 70.46% |
| WDC250117P00030000 | 2024-04-09 3:03PM EDT | 30.00 | 0.83 | 0.12 | 1.50 | 0.00 | - | 232 | 2,357 | 67.09% |
| WDC250117P00032500 | 2024-04-09 3:24PM EDT | 32.50 | 0.95 | 0.15 | 1.50 | 0.00 | - | 207 | 3,731 | 61.74% |
| WDC250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.54 | 0.20 | 1.52 | 0.00 | - | 2 | 4,088 | 57.13% |
| WDC250117P00037500 | 2024-04-19 12:40PM EDT | 37.50 | 0.80 | 0.45 | 1.85 | 0.00 | - | 13 | 767 | 56.37% |
| WDC250117P00040000 | 2024-04-23 10:32AM EDT | 40.00 | 0.80 | 0.48 | 1.37 | -0.01 | -1.23% | 4 | 14,161 | 54.15% |
| WDC250117P00042500 | 2024-04-19 11:57AM EDT | 42.50 | 1.25 | 0.84 | 1.13 | 0.00 | - | 1 | 1,983 | 46.70% |
| WDC250117P00045000 | 2024-04-25 11:44AM EDT | 45.00 | 1.31 | 1.08 | 1.22 | +0.13 | +11.02% | 1 | 1,495 | 43.34% |
| WDC250117P00047500 | 2024-04-11 1:45PM EDT | 47.50 | 1.47 | 1.40 | 1.62 | 0.00 | - | 10 | 1,357 | 42.87% |
| WDC250117P00050000 | 2024-04-19 2:12PM EDT | 50.00 | 2.60 | 1.75 | 1.97 | 0.00 | - | 1 | 696 | 41.38% |
| WDC250117P00052500 | 2024-04-25 3:39PM EDT | 52.50 | 2.34 | 2.23 | 2.50 | +0.04 | +1.74% | 1 | 298 | 40.78% |
| WDC250117P00055000 | 2024-04-25 11:48AM EDT | 55.00 | 3.30 | 2.84 | 3.05 | -0.20 | -5.71% | 6 | 1,177 | 39.76% |
| WDC250117P00057500 | 2024-04-25 3:37PM EDT | 57.50 | 3.60 | 3.50 | 5.75 | -0.15 | -4.00% | 1 | 2,076 | 49.82% |
| WDC250117P00060000 | 2024-04-25 3:11PM EDT | 60.00 | 4.45 | 4.30 | 4.55 | -0.05 | -1.11% | 31 | 1,944 | 38.49% |
| WDC250117P00062500 | 2024-04-04 11:25AM EDT | 62.50 | 5.01 | 5.20 | 5.45 | 0.00 | - | 1 | 1,224 | 37.84% |
| WDC250117P00065000 | 2024-04-25 3:44PM EDT | 65.00 | 6.30 | 6.20 | 6.50 | -1.04 | -14.17% | 1 | 868 | 37.40% |
| WDC250117P00067500 | 2024-04-19 11:10AM EDT | 67.50 | 8.65 | 7.35 | 7.90 | 0.00 | - | 10 | 745 | 38.00% |
| WDC250117P00070000 | 2024-04-22 2:06PM EDT | 70.00 | 9.75 | 8.60 | 8.95 | 0.00 | - | 90 | 370 | 36.60% |
| WDC250117P00072500 | 2024-04-25 3:37PM EDT | 72.50 | 9.95 | 9.95 | 10.50 | +0.60 | +6.42% | 1 | 2,088 | 36.87% |
| WDC250117P00075000 | 2024-04-09 12:51PM EDT | 75.00 | 10.50 | 11.35 | 12.20 | 0.00 | - | 20 | 137 | 37.33% |
| WDC250117P00077500 | 2024-04-09 1:21PM EDT | 77.50 | 12.05 | 12.90 | 13.90 | 0.00 | - | - | 27 | 37.39% |
| WDC250117P00080000 | 2024-04-22 3:31PM EDT | 80.00 | 16.25 | 14.55 | 15.85 | 0.00 | - | 16 | 85 | 38.17% |
| WDC250117P00085000 | 2024-04-25 12:13PM EDT | 85.00 | 18.95 | 18.10 | 20.30 | +1.95 | +11.47% | 4 | 23 | 41.29% |
© 2024 Yahoo. All rights reserved.