Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 2:21PM EST | 17.50 | 21.90 | 25.60 | 26.35 | 0.00 | - | 20 | 81 | 0.00% |
| WDC250117C00020000 | 2023-07-24 10:27AM EST | 20.00 | 20.70 | 22.20 | 22.80 | 0.00 | - | 1 | 88 | 0.00% |
| WDC250117C00022500 | 2023-11-20 3:12PM EST | 22.50 | 26.50 | 26.65 | 27.10 | 0.00 | - | 1 | 39 | 65.43% |
| WDC250117C00025000 | 2023-11-30 12:43PM EST | 25.00 | 24.52 | 24.40 | 24.90 | 0.00 | - | 2 | 31 | 61.30% |
| WDC250117C00027500 | 2023-10-18 9:05AM EST | 27.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| WDC250117C00030000 | 2023-11-06 10:25AM EST | 30.00 | 17.05 | 19.35 | 19.80 | 0.00 | - | 100 | 186 | 49.24% |
| WDC250117C00032500 | 2023-08-09 1:29PM EST | 32.50 | 14.89 | 15.20 | 15.55 | 0.00 | - | 3 | 867 | 22.17% |
| WDC250117C00035000 | 2023-11-30 1:29PM EST | 35.00 | 16.45 | 16.20 | 16.75 | 0.00 | - | 4 | 284 | 50.00% |
| WDC250117C00037500 | 2023-12-01 2:59PM EST | 37.50 | 15.48 | 14.80 | 15.25 | 0.00 | - | 2 | 167 | 50.39% |
| WDC250117C00040000 | 2023-12-06 12:03PM EST | 40.00 | 13.00 | 12.90 | 13.25 | 0.00 | - | 1 | 11,038 | 48.05% |
| WDC250117C00042500 | 2023-12-08 2:17PM EST | 42.50 | 11.68 | 11.50 | 11.65 | +0.98 | +9.16% | 5 | 89 | 46.31% |
| WDC250117C00045000 | 2023-12-08 9:30AM EST | 45.00 | 9.61 | 10.00 | 10.15 | -0.19 | -1.94% | 1 | 2,162 | 44.67% |
| WDC250117C00047500 | 2023-12-08 10:30AM EST | 47.50 | 8.72 | 8.65 | 8.80 | +0.42 | +5.06% | 80 | 689 | 43.32% |
| WDC250117C00050000 | 2023-12-04 10:00AM EST | 50.00 | 7.35 | 7.45 | 7.60 | 0.00 | - | 5 | 969 | 42.25% |
| WDC250117C00052500 | 2023-12-04 3:59PM EST | 52.50 | 6.32 | 6.35 | 6.55 | 0.00 | - | 274 | 486 | 41.43% |
| WDC250117C00055000 | 2023-12-01 3:54PM EST | 55.00 | 5.75 | 5.35 | 5.60 | 0.00 | - | 733 | 1,178 | 40.61% |
| WDC250117C00060000 | 2023-12-07 12:15PM EST | 60.00 | 3.55 | 3.70 | 4.00 | 0.00 | - | 25 | 1,910 | 39.06% |
| WDC250117C00065000 | 2023-12-08 3:28PM EST | 65.00 | 2.73 | 2.63 | 2.85 | +0.33 | +13.75% | 7 | 1,458 | 38.11% |
| WDC250117C00070000 | 2023-12-08 11:05AM EST | 70.00 | 1.75 | 1.78 | 1.98 | -0.03 | -1.69% | 1 | 104 | 37.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2023-11-03 8:47AM EST | 17.50 | 0.40 | 0.00 | 0.35 | 0.00 | - | 15 | 571 | 50.68% |
| WDC250117P00020000 | 2023-11-01 11:13AM EST | 20.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 751 | 3,819 | 54.88% |
| WDC250117P00022500 | 2023-09-05 11:51AM EST | 22.50 | 0.62 | 0.55 | 0.73 | 0.00 | - | 6 | 57 | 51.27% |
| WDC250117P00025000 | 2023-11-21 11:02AM EST | 25.00 | 0.68 | 0.53 | 0.71 | 0.00 | - | 1 | 51 | 46.36% |
| WDC250117P00027500 | 2023-12-07 11:20AM EST | 27.50 | 0.90 | 0.76 | 0.92 | 0.00 | - | 1 | 1,248 | 43.75% |
| WDC250117P00030000 | 2023-12-08 3:29PM EST | 30.00 | 1.17 | 1.10 | 1.21 | -0.05 | -4.10% | 1 | 2,408 | 41.68% |
| WDC250117P00032500 | 2023-12-06 3:23PM EST | 32.50 | 1.62 | 1.48 | 1.58 | 0.00 | - | 3 | 3,259 | 39.86% |
| WDC250117P00035000 | 2023-12-08 3:30PM EST | 35.00 | 2.00 | 1.94 | 2.04 | -0.09 | -4.31% | 2 | 1,351 | 38.21% |
| WDC250117P00037500 | 2023-12-08 9:50AM EST | 37.50 | 2.55 | 2.52 | 2.60 | -0.14 | -5.20% | 3 | 794 | 36.67% |
| WDC250117P00040000 | 2023-12-08 10:03AM EST | 40.00 | 3.25 | 3.15 | 3.30 | -0.20 | -5.80% | 2 | 12,998 | 35.40% |
| WDC250117P00042500 | 2023-12-07 2:12PM EST | 42.50 | 4.20 | 3.95 | 4.10 | 0.00 | - | 11 | 1,095 | 34.05% |
| WDC250117P00045000 | 2023-12-05 1:00PM EST | 45.00 | 5.13 | 4.80 | 5.00 | -0.17 | -3.21% | 3 | 1,345 | 32.57% |
| WDC250117P00047500 | 2023-12-08 10:30AM EST | 47.50 | 6.01 | 5.90 | 6.10 | -0.29 | -4.60% | 80 | 992 | 31.46% |
| WDC250117P00050000 | 2023-12-07 2:07PM EST | 50.00 | 7.60 | 7.00 | 7.35 | 0.00 | - | 3 | 131 | 30.37% |
| WDC250117P00052500 | 2023-11-10 12:32PM EST | 52.50 | 10.65 | 8.40 | 8.85 | 0.00 | - | 10 | 11 | 29.80% |
| WDC250117P00055000 | 2023-11-27 12:07PM EST | 55.00 | 10.26 | 9.90 | 10.25 | 0.00 | - | 1 | 43 | 27.98% |
| WDC250117P00060000 | 2023-11-17 11:48AM EST | 60.00 | 14.41 | 13.45 | 13.85 | 0.00 | - | 2 | 2 | 26.21% |
| WDC250117P00065000 | 2023-12-04 12:15PM EST | 65.00 | 18.20 | 17.35 | 17.90 | 0.00 | - | 4 | 7 | 23.95% |
© 2023 Yahoo. All rights reserved.