WDC - Western Digital Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117C00017500 | 2023-05-24 3:03PM EDT | 17.50 | 21.86 | 23.55 | 24.80 | 0.00 | - | 10 | 71 | 67.26% |
| WDC250117C00020000 | 2023-05-19 3:20PM EDT | 20.00 | 20.75 | 21.60 | 22.75 | 0.00 | - | 20 | 89 | 63.82% |
| WDC250117C00022500 | 2023-05-26 9:32AM EDT | 22.50 | 18.73 | 19.70 | 20.80 | +4.18 | +28.73% | 1 | 38 | 60.82% |
| WDC250117C00025000 | 2023-05-26 11:34AM EDT | 25.00 | 18.10 | 17.90 | 18.95 | +5.55 | +44.22% | 5 | 30 | 58.34% |
| WDC250117C00027500 | 2023-05-24 2:55PM EDT | 27.50 | 14.47 | 16.20 | 17.15 | 0.00 | - | 1 | 118 | 56.03% |
| WDC250117C00030000 | 2023-05-15 10:49AM EDT | 30.00 | 11.51 | 14.55 | 15.50 | 0.00 | - | 10 | 105 | 54.00% |
| WDC250117C00032500 | 2023-05-18 9:40AM EDT | 32.50 | 11.50 | 12.85 | 14.05 | 0.00 | - | 2 | 870 | 52.05% |
| WDC250117C00035000 | 2023-05-26 3:18PM EDT | 35.00 | 12.05 | 11.40 | 12.40 | +2.15 | +21.72% | 1 | 270 | 52.67% |
| WDC250117C00037500 | 2023-05-22 3:59PM EDT | 37.50 | 9.53 | 10.25 | 10.90 | 0.00 | - | 1 | 126 | 50.26% |
| WDC250117C00040000 | 2023-05-26 11:10AM EDT | 40.00 | 9.00 | 9.10 | 9.70 | +1.18 | +15.09% | 3 | 10,618 | 49.07% |
| WDC250117C00042500 | 2023-05-22 10:46AM EDT | 42.50 | 6.91 | 8.00 | 8.55 | 0.00 | - | 1 | 43 | 47.74% |
| WDC250117C00045000 | 2023-05-26 12:56PM EDT | 45.00 | 7.17 | 6.80 | 7.90 | +0.97 | +15.65% | 1 | 163 | 48.51% |
| WDC250117C00047500 | 2023-05-25 10:07AM EDT | 47.50 | 5.00 | 5.80 | 6.60 | 0.00 | - | 1 | 537 | 45.67% |
| WDC250117C00050000 | 2023-05-26 10:23AM EDT | 50.00 | 5.20 | 4.95 | 6.15 | +0.60 | +13.04% | 1 | 220 | 46.66% |
| WDC250117C00052500 | 2023-05-19 10:43AM EDT | 52.50 | 4.10 | 4.45 | 5.05 | 0.00 | - | 1 | 22 | 44.08% |
| WDC250117C00055000 | 2023-05-26 12:29PM EDT | 55.00 | 4.10 | 3.75 | 4.70 | +1.25 | +43.86% | 3 | 336 | 44.93% |
| WDC250117C00060000 | 2023-05-26 3:44PM EDT | 60.00 | 3.25 | 3.10 | 3.65 | +0.53 | +19.49% | 5 | 186 | 44.02% |
| WDC250117C00065000 | 2023-05-26 2:09PM EDT | 65.00 | 2.09 | 2.17 | 2.50 | +0.29 | +16.11% | 10 | 281 | 41.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2023-05-26 12:12PM EDT | 17.50 | 0.79 | 0.66 | 1.01 | -0.13 | -14.13% | 2 | 508 | 51.00% |
| WDC250117P00020000 | 2023-05-24 3:03PM EDT | 20.00 | 1.26 | 0.98 | 1.33 | 0.00 | - | 10 | 90 | 50.76% |
| WDC250117P00022500 | 2023-05-26 12:56PM EDT | 22.50 | 1.45 | 1.25 | 1.76 | -0.15 | -9.37% | 1 | 65 | 48.44% |
| WDC250117P00025000 | 2023-05-26 1:29PM EDT | 25.00 | 1.94 | 1.72 | 2.01 | -0.33 | -14.54% | 1 | 46 | 43.98% |
| WDC250117P00027500 | 2023-05-26 10:30AM EDT | 27.50 | 2.52 | 2.37 | 2.60 | -0.33 | -11.58% | 1 | 283 | 42.26% |
| WDC250117P00030000 | 2023-05-26 1:00PM EDT | 30.00 | 3.05 | 3.00 | 3.45 | -0.45 | -12.86% | 3 | 1,993 | 41.72% |
| WDC250117P00032500 | 2023-05-26 12:13PM EDT | 32.50 | 3.95 | 3.65 | 4.30 | -0.60 | -13.19% | 2 | 1,318 | 40.39% |
| WDC250117P00035000 | 2023-05-22 1:28PM EDT | 35.00 | 5.19 | 4.60 | 5.35 | 0.00 | - | 20 | 940 | 39.59% |
| WDC250117P00037500 | 2023-05-22 1:15PM EDT | 37.50 | 6.30 | 5.90 | 6.40 | 0.00 | - | 1 | 444 | 38.15% |
| WDC250117P00040000 | 2023-05-22 12:03PM EDT | 40.00 | 7.40 | 6.65 | 7.60 | 0.00 | - | 4 | 11,183 | 36.93% |
| WDC250117P00042500 | 2023-05-22 1:22PM EDT | 42.50 | 8.87 | 7.95 | 8.80 | 0.00 | - | 20 | 378 | 35.14% |
| WDC250117P00045000 | 2023-05-22 9:52AM EDT | 45.00 | 10.65 | 9.30 | 10.00 | 0.00 | - | 20 | 99 | 32.81% |
| WDC250117P00047500 | 2023-05-22 12:20PM EDT | 47.50 | 11.85 | 10.80 | 11.85 | 0.00 | - | 24 | 91 | 33.11% |
| WDC250117P00050000 | 2023-05-26 10:10AM EDT | 50.00 | 13.50 | 12.55 | 13.40 | -4.75 | -26.03% | 1 | 23 | 31.32% |
| WDC250117P00055000 | 2023-04-25 2:29PM EDT | 55.00 | 22.83 | 17.50 | 18.20 | 0.00 | - | 8 | 54 | 35.51% |
| WDC250117P00060000 | 2023-04-25 2:28PM EDT | 60.00 | 27.75 | 22.10 | 22.75 | 0.00 | - | 1 | 3 | 37.33% |
| WDC250117P00065000 | 2023-03-15 11:09AM EDT | 65.00 | 30.55 | 28.90 | 29.65 | 0.00 | - | 5 | 1 | 51.92% |
© 2023 Yahoo. All rights reserved.