Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220701C00035000 | 2022-06-30 3:51PM EDT | 35.00 | 9.88 | 6.95 | 7.25 | 0.00 | - | 2 | 7 | 0.00% |
| WDC220701C00040000 | 2022-06-24 11:34AM EDT | 40.00 | 7.55 | 1.99 | 2.25 | 0.00 | - | 1 | 1 | 0.00% |
| WDC220701C00044000 | 2022-07-01 9:49AM EDT | 44.00 | 0.35 | 0.00 | 0.02 | -1.19 | -77.27% | 28 | 99 | 41.41% |
| WDC220701C00045000 | 2022-07-01 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 173 | 181 | 50.00% |
| WDC220701C00045500 | 2022-06-30 3:50PM EDT | 45.50 | 0.51 | 0.00 | 0.02 | 0.00 | - | 128 | 253 | 62.50% |
| WDC220701C00046000 | 2022-07-01 10:58AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | -0.37 | -94.87% | 123 | 429 | 71.88% |
| WDC220701C00046500 | 2022-07-01 11:28AM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 15 | 297 | 79.69% |
| WDC220701C00047000 | 2022-07-01 9:45AM EDT | 47.00 | 0.05 | 0.00 | 0.02 | -0.09 | -64.29% | 10 | 294 | 87.50% |
| WDC220701C00047500 | 2022-07-01 10:45AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 4 | 154 | 96.88% |
| WDC220701C00048000 | 2022-06-30 2:55PM EDT | 48.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 157 | 495 | 103.13% |
| WDC220701C00048500 | 2022-07-01 10:57AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 260 | 100.00% |
| WDC220701C00049000 | 2022-07-01 11:46AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 5 | 358 | 118.75% |
| WDC220701C00049500 | 2022-06-30 3:38PM EDT | 49.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 125.00% |
| WDC220701C00050000 | 2022-07-01 12:00PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 31 | 526 | 131.25% |
| WDC220701C00051000 | 2022-06-30 3:37PM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 114 | 146.88% |
| WDC220701C00052000 | 2022-06-30 10:11AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 88 | 159.38% |
| WDC220701C00052500 | 2022-06-29 10:45AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 175.00% |
| WDC220701C00053000 | 2022-06-27 2:08PM EDT | 53.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 181.25% |
| WDC220701C00054000 | 2022-06-24 10:33AM EDT | 54.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 193.75% |
| WDC220701C00055000 | 2022-06-21 2:42PM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 206.25% |
| WDC220701C00056000 | 2022-06-28 2:19PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 82 | 209.38% |
| WDC220701C00057000 | 2022-06-24 2:45PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 5,379 | 218.75% |
| WDC220701C00057500 | 2022-06-27 2:14PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 225.00% |
| WDC220701C00058000 | 2022-06-27 11:09AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 243.75% |
| WDC220701C00059000 | 2022-06-14 2:16PM EDT | 59.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 3 | 39 | 256.25% |
| WDC220701C00060000 | 2022-06-27 11:34AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 265.63% |
| WDC220701C00061000 | 2022-06-28 3:54PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 24 | 278.13% |
| WDC220701C00062000 | 2022-06-16 1:52PM EDT | 62.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 306.25% |
| WDC220701C00063000 | 2022-06-09 2:44PM EDT | 63.00 | 0.63 | 0.00 | 0.13 | 0.00 | - | 2 | 25 | 360.94% |
| WDC220701C00064000 | 2022-06-09 10:09AM EDT | 64.00 | 0.52 | 0.00 | 0.07 | 0.00 | - | 1 | 19 | 342.19% |
| WDC220701C00065000 | 2022-06-10 11:31AM EDT | 65.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 60 | 102 | 306.25% |
| WDC220701C00066000 | 2022-06-07 1:09PM EDT | 66.00 | 0.83 | 0.00 | 0.12 | 0.00 | - | 1 | 23 | 390.63% |
| WDC220701C00067000 | 2022-06-15 12:09PM EDT | 67.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 337.50% |
| WDC220701C00068000 | 2022-06-21 12:57PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 403.13% |
| WDC220701C00069000 | 2022-06-08 2:40PM EDT | 69.00 | 0.33 | 0.00 | 0.12 | 0.00 | - | - | 1 | 423.44% |
| WDC220701C00070000 | 2022-06-09 3:31PM EDT | 70.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 54 | 368.75% |
| WDC220701C00075000 | 2022-06-22 1:14PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 5 | 471.88% |
| WDC220701C00085000 | 2022-06-24 2:00PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 30 | 556.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220701P00030000 | 2022-06-16 12:08PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 70 | 135 | 268.75% |
| WDC220701P00032500 | 2022-06-22 11:08AM EDT | 32.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 34 | 209.38% |
| WDC220701P00033000 | 2022-06-22 11:50AM EDT | 33.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 50 | 196.88% |
| WDC220701P00035000 | 2022-05-25 11:48AM EDT | 35.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 5 | 2 | 182.81% |
| WDC220701P00036000 | 2022-06-22 3:56PM EDT | 36.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 1 | 137.50% |
| WDC220701P00036500 | 2022-06-22 9:48AM EDT | 36.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 20 | 125.00% |
| WDC220701P00038000 | 2022-06-23 11:30AM EDT | 38.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 103.13% |
| WDC220701P00039000 | 2022-06-27 1:28PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 76.56% |
| WDC220701P00040000 | 2022-07-01 10:55AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 26 | 60.94% |
| WDC220701P00040500 | 2022-07-01 10:18AM EDT | 40.50 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 10 | 177 | 53.13% |
| WDC220701P00041000 | 2022-07-01 11:57AM EDT | 41.00 | 0.07 | 0.03 | 0.04 | +0.03 | +75.00% | 102 | 121 | 48.44% |
| WDC220701P00041500 | 2022-07-01 10:51AM EDT | 41.50 | 0.09 | 0.08 | 0.11 | +0.03 | +50.00% | 80 | 16 | 49.22% |
| WDC220701P00042000 | 2022-07-01 12:14PM EDT | 42.00 | 0.25 | 0.20 | 0.24 | +0.15 | +150.00% | 74 | 54 | 49.41% |
| WDC220701P00042500 | 2022-07-01 12:20PM EDT | 42.50 | 0.41 | 0.48 | 0.54 | +0.28 | +215.38% | 48 | 85 | 55.86% |
| WDC220701P00043000 | 2022-07-01 10:55AM EDT | 43.00 | 1.16 | 0.85 | 1.03 | +0.93 | +404.35% | 12 | 160 | 71.88% |
| WDC220701P00043500 | 2022-07-01 10:56AM EDT | 43.50 | 1.56 | 1.35 | 1.46 | +1.29 | +477.78% | 17 | 43 | 87.50% |
| WDC220701P00044000 | 2022-07-01 9:51AM EDT | 44.00 | 2.17 | 1.84 | 2.00 | +1.69 | +352.08% | 73 | 477 | 107.42% |
| WDC220701P00044500 | 2022-07-01 12:53PM EDT | 44.50 | 2.33 | 2.33 | 2.51 | +1.72 | +281.97% | 27 | 391 | 124.02% |
| WDC220701P00045000 | 2022-07-01 9:47AM EDT | 45.00 | 1.74 | 2.84 | 2.97 | +0.84 | +93.33% | 54 | 326 | 137.50% |
| WDC220701P00045500 | 2022-06-30 2:03PM EDT | 45.50 | 0.88 | 3.30 | 3.55 | 0.00 | - | 69 | 111 | 155.47% |
| WDC220701P00046000 | 2022-07-01 10:11AM EDT | 46.00 | 2.95 | 3.80 | 4.00 | +1.48 | +100.68% | 1 | 156 | 165.63% |
| WDC220701P00046500 | 2022-06-30 9:41AM EDT | 46.50 | 2.23 | 4.30 | 4.45 | 0.00 | - | 25 | 82 | 175.00% |
| WDC220701P00047000 | 2022-07-01 12:46PM EDT | 47.00 | 4.95 | 4.85 | 5.00 | +3.11 | +169.02% | 54 | 204 | 196.88% |
| WDC220701P00047500 | 2022-07-01 10:02AM EDT | 47.50 | 5.50 | 5.30 | 5.45 | +2.71 | +97.13% | 3 | 83 | 200.39% |
| WDC220701P00048000 | 2022-06-30 2:02PM EDT | 48.00 | 2.75 | 5.85 | 6.05 | 0.00 | - | 2 | 121 | 226.76% |
| WDC220701P00048500 | 2022-07-01 9:40AM EDT | 48.50 | 5.25 | 6.30 | 6.45 | +1.70 | +47.89% | 1 | 163 | 224.61% |
| WDC220701P00049000 | 2022-07-01 9:40AM EDT | 49.00 | 5.65 | 6.80 | 7.00 | +1.62 | +40.20% | 1 | 57 | 241.41% |
| WDC220701P00049500 | 2022-06-30 1:24PM EDT | 49.50 | 4.48 | 7.35 | 7.50 | 0.00 | - | 10 | 19 | 257.81% |
| WDC220701P00050000 | 2022-06-30 12:24PM EDT | 50.00 | 8.08 | 7.80 | 7.95 | +3.15 | +63.89% | 40 | 149 | 258.59% |
| WDC220701P00051000 | 2022-06-27 11:45AM EDT | 51.00 | 3.03 | 8.80 | 8.95 | 0.00 | - | 8 | 18 | 280.08% |
| WDC220701P00052000 | 2022-06-24 10:02AM EDT | 52.00 | 5.01 | 9.85 | 10.05 | 0.00 | - | 19 | 35 | 317.19% |
| WDC220701P00052500 | 2022-06-17 1:34PM EDT | 52.50 | 6.13 | 10.30 | 10.50 | 0.00 | - | 1 | 0 | 316.41% |
| WDC220701P00053000 | 2022-06-30 11:09AM EDT | 53.00 | 8.45 | 10.80 | 11.00 | 0.00 | - | 1 | 0 | 326.17% |
| WDC220701P00054000 | 2022-06-30 1:40PM EDT | 54.00 | 11.73 | 11.80 | 12.10 | +3.05 | +35.14% | 1 | 51 | 357.03% |
| WDC220701P00055000 | 2022-06-27 12:30PM EDT | 55.00 | 13.00 | 12.70 | 13.10 | +5.65 | +76.87% | 2 | 10 | 364.06% |
| WDC220701P00056000 | 2022-06-28 10:39AM EDT | 56.00 | 8.18 | 13.80 | 14.05 | 0.00 | - | 27 | 27 | 388.28% |
| WDC220701P00057000 | 2022-06-30 3:00PM EDT | 57.00 | 15.00 | 14.90 | 15.05 | +2.91 | +24.07% | 1 | 5,269 | 418.36% |
| WDC220701P00057500 | 2022-06-21 12:21PM EDT | 57.50 | 10.82 | 15.20 | 15.65 | 0.00 | - | 2 | 0 | 414.84% |
| WDC220701P00058000 | 2022-06-23 12:53PM EDT | 58.00 | 12.75 | 15.75 | 16.05 | 0.00 | - | 1 | 35 | 416.41% |
| WDC220701P00059000 | 2022-05-16 12:04AM EDT | 59.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC220701P00060000 | 2022-06-29 10:11AM EDT | 60.00 | 14.04 | 17.80 | 18.15 | 0.00 | - | 5 | 11 | 469.14% |
| WDC220701P00061000 | 2022-06-24 10:15AM EDT | 61.00 | 13.65 | 18.80 | 19.15 | 0.00 | - | 2 | 3 | 485.16% |
| WDC220701P00062000 | 2022-06-22 10:14AM EDT | 62.00 | 15.70 | 19.90 | 20.00 | 0.00 | - | 1 | 11 | 493.75% |
| WDC220701P00063000 | 2022-06-22 10:14AM EDT | 63.00 | 16.70 | 20.85 | 21.05 | 0.00 | - | 1 | 1 | 508.98% |
| WDC220701P00064000 | 2022-06-22 10:14AM EDT | 64.00 | 17.70 | 21.75 | 22.05 | 0.00 | - | 10 | 0 | 509.38% |
| WDC220701P00065000 | 2022-06-15 1:07PM EDT | 65.00 | 15.36 | 22.80 | 23.05 | 0.00 | - | 6 | 0 | 530.86% |
| WDC220701P00067000 | 2022-06-09 10:20AM EDT | 67.00 | 10.33 | 24.65 | 25.05 | 0.00 | - | - | 1 | 534.38% |
| WDC220701P00070000 | 2022-06-15 12:49PM EDT | 70.00 | 20.05 | 27.70 | 28.00 | 0.00 | - | - | 0 | 572.66% |
© 2022 Yahoo. All rights reserved.
