Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221C00027500 | 2024-04-23 1:19PM EDT | 27.50 | 44.08 | 43.15 | 47.15 | 0.00 | - | 1 | 3 | 78.81% |
| WDC250221C00030000 | 2023-12-28 12:18PM EDT | 30.00 | 25.00 | 28.05 | 32.90 | 0.00 | - | - | 3 | 0.00% |
| WDC250221C00035000 | 2024-02-15 11:19AM EDT | 35.00 | 23.90 | 26.50 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| WDC250221C00037500 | 2024-02-09 10:30AM EDT | 37.50 | 22.50 | 28.10 | 28.65 | 0.00 | - | 10 | 12 | 0.00% |
| WDC250221C00040000 | 2024-04-15 2:37PM EDT | 40.00 | 33.45 | 32.95 | 35.60 | 0.00 | - | 3 | 10 | 67.24% |
| WDC250221C00042500 | 2024-04-18 12:40PM EDT | 42.50 | 30.05 | 30.25 | 32.80 | 0.00 | - | 3 | 15 | 59.86% |
| WDC250221C00045000 | 2024-04-15 11:57AM EDT | 45.00 | 30.88 | 28.20 | 31.35 | 0.00 | - | 1 | 7 | 60.50% |
| WDC250221C00047500 | 2024-03-26 12:20PM EDT | 47.50 | 24.70 | 23.85 | 26.10 | 0.00 | - | 3 | 17 | 47.07% |
| WDC250221C00050000 | 2024-04-19 3:25PM EDT | 50.00 | 21.08 | 23.35 | 25.65 | 0.00 | - | 1 | 43 | 56.13% |
| WDC250221C00052500 | 2024-04-12 10:54AM EDT | 52.50 | 24.77 | 21.45 | 24.00 | 0.00 | - | 1 | 90 | 56.04% |
| WDC250221C00055000 | 2024-04-19 1:43PM EDT | 55.00 | 17.98 | 19.85 | 22.55 | 0.00 | - | 3 | 414 | 56.54% |
| WDC250221C00057500 | 2024-04-17 12:17PM EDT | 57.50 | 19.50 | 18.40 | 21.85 | 0.00 | - | 1 | 79 | 51.79% |
| WDC250221C00060000 | 2024-04-24 11:34AM EDT | 60.00 | 16.85 | 16.35 | 20.10 | 0.00 | - | 10 | 142 | 58.28% |
| WDC250221C00062500 | 2024-04-04 10:28AM EDT | 62.50 | 17.50 | 16.40 | 16.80 | 0.00 | - | 1 | 118 | 49.33% |
| WDC250221C00065000 | 2024-04-26 10:36AM EDT | 65.00 | 13.45 | 13.70 | 16.15 | -0.75 | -5.28% | 6 | 71 | 51.99% |
| WDC250221C00067500 | 2024-04-19 3:41PM EDT | 67.50 | 10.90 | 12.90 | 14.00 | 0.00 | - | 2 | 120 | 47.97% |
| WDC250221C00070000 | 2024-04-09 2:29PM EDT | 70.00 | 14.25 | 10.90 | 12.65 | 0.00 | - | 1 | 136 | 47.05% |
| WDC250221C00072500 | 2024-04-15 3:03PM EDT | 72.50 | 11.50 | 10.15 | 11.45 | 0.00 | - | - | 40 | 46.42% |
| WDC250221C00075000 | 2024-04-19 1:43PM EDT | 75.00 | 8.32 | 10.05 | 10.35 | 0.00 | - | 10 | 256 | 45.91% |
| WDC250221C00077500 | 2024-04-03 2:28PM EDT | 77.50 | 9.80 | 9.05 | 9.35 | 0.00 | - | 2 | 2 | 45.49% |
| WDC250221C00080000 | 2024-04-23 3:57PM EDT | 80.00 | 8.00 | 8.15 | 8.40 | 0.00 | - | 30 | 443 | 44.98% |
| WDC250221C00085000 | 2024-04-12 9:54AM EDT | 85.00 | 8.30 | 6.50 | 6.90 | 0.00 | - | 1 | 131 | 44.75% |
| WDC250221C00090000 | 2024-04-19 10:38AM EDT | 90.00 | 4.70 | 5.20 | 5.50 | 0.00 | - | 32 | 63 | 43.94% |
| WDC250221C00095000 | 2024-04-19 10:16AM EDT | 95.00 | 3.95 | 4.15 | 4.45 | 0.00 | - | 1 | 53 | 43.68% |
| WDC250221C00100000 | 2024-04-18 10:07AM EDT | 100.00 | 3.60 | 3.25 | 3.55 | 0.00 | - | 1 | 165 | 43.26% |
| WDC250221C00105000 | 2024-04-15 1:41PM EDT | 105.00 | 3.30 | 2.62 | 2.83 | 0.00 | - | 1 | 2 | 42.93% |
| WDC250221C00110000 | 2024-04-11 2:06PM EDT | 110.00 | 3.50 | 1.81 | 2.61 | 0.00 | - | - | 2 | 44.74% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221P00025000 | 2024-04-09 11:10AM EDT | 25.00 | 0.32 | 0.01 | 0.39 | 0.00 | - | 4 | 90 | 58.59% |
| WDC250221P00027500 | 2024-04-09 11:08AM EDT | 27.50 | 0.92 | 0.00 | 0.86 | 0.00 | - | - | 2 | 61.47% |
| WDC250221P00030000 | 2024-04-09 11:18AM EDT | 30.00 | 1.12 | 0.00 | 0.88 | 0.00 | - | 2 | 6 | 56.64% |
| WDC250221P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.69 | 0.15 | 0.90 | 0.00 | - | 2 | 351 | 55.86% |
| WDC250221P00037500 | 2024-01-02 3:06PM EDT | 37.50 | 2.20 | 1.28 | 1.81 | 0.00 | - | 40 | 90 | 59.35% |
| WDC250221P00040000 | 2024-04-23 3:55PM EDT | 40.00 | 0.98 | 0.13 | 0.90 | 0.00 | - | 1 | 101 | 46.92% |
| WDC250221P00042500 | 2024-03-18 1:10PM EDT | 42.50 | 1.97 | 1.20 | 1.39 | 0.00 | - | 3 | 704 | 48.36% |
| WDC250221P00045000 | 2024-03-26 10:31AM EDT | 45.00 | 1.55 | 1.45 | 1.71 | 0.00 | - | 1 | 61 | 47.10% |
| WDC250221P00047500 | 2024-04-24 2:41PM EDT | 47.50 | 1.84 | 1.16 | 1.68 | 0.00 | - | 1 | 297 | 42.63% |
| WDC250221P00050000 | 2024-04-08 1:40PM EDT | 50.00 | 2.09 | 1.79 | 2.11 | 0.00 | - | 3 | 94 | 41.86% |
| WDC250221P00052500 | 2024-04-25 11:48AM EDT | 52.50 | 3.10 | 2.24 | 2.59 | 0.00 | - | 4 | 17 | 40.97% |
| WDC250221P00055000 | 2024-04-24 12:09PM EDT | 55.00 | 3.70 | 2.81 | 3.05 | 0.00 | - | 2 | 190 | 39.54% |
| WDC250221P00057500 | 2024-04-15 3:09PM EDT | 57.50 | 4.40 | 3.50 | 3.80 | 0.00 | - | 5 | 50 | 39.36% |
| WDC250221P00060000 | 2024-04-26 11:52AM EDT | 60.00 | 4.80 | 4.25 | 4.45 | -0.85 | -15.04% | 170 | 387 | 38.18% |
| WDC250221P00062500 | 2024-04-11 2:05PM EDT | 62.50 | 5.25 | 5.05 | 5.30 | 0.00 | - | 9 | 28 | 37.56% |
| WDC250221P00065000 | 2024-04-19 3:40PM EDT | 65.00 | 8.65 | 6.05 | 6.25 | 0.00 | - | 51 | 106 | 36.96% |
| WDC250221P00067500 | 2024-04-19 2:13PM EDT | 67.50 | 9.75 | 6.00 | 9.50 | 0.00 | - | 2 | 41 | 45.37% |
| WDC250221P00070000 | 2024-04-26 3:31PM EDT | 70.00 | 8.42 | 8.05 | 9.20 | -2.73 | -24.48% | 10 | 246 | 38.74% |
| WDC250221P00072500 | 2024-04-17 3:57PM EDT | 72.50 | 10.85 | 9.40 | 10.75 | 0.00 | - | - | 1 | 39.25% |
| WDC250221P00075000 | 2024-04-26 3:33PM EDT | 75.00 | 11.00 | 10.80 | 11.10 | -1.00 | -8.33% | 21 | 108 | 34.74% |
| WDC250221P00080000 | 2024-01-31 2:30PM EDT | 80.00 | 22.65 | 17.90 | 18.80 | 0.00 | - | - | 4 | 50.09% |
| WDC250221P00085000 | 2024-03-19 12:00PM EDT | 85.00 | 25.90 | 19.75 | 20.15 | 0.00 | - | 2 | 2 | 43.23% |
| WDC250221P00090000 | 2024-03-26 10:02AM EDT | 90.00 | 23.50 | 22.20 | 24.65 | 0.00 | - | 14 | 14 | 46.08% |
© 2024 Yahoo. All rights reserved.