Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231208C00025000 | 2023-10-30 8:42AM EST | 25.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC231208C00035000 | 2023-11-24 11:19AM EST | 35.00 | 11.74 | 11.75 | 11.90 | 0.00 | - | 2 | 12 | 162.50% |
| WDC231208C00037000 | 2023-11-24 11:41AM EST | 37.00 | 9.85 | 9.75 | 9.90 | 0.00 | - | 50 | 50 | 135.16% |
| WDC231208C00038000 | 2023-10-26 9:58AM EST | 38.00 | 1.43 | 8.40 | 8.85 | 0.00 | - | - | 0 | 130.47% |
| WDC231208C00039000 | 2023-12-04 11:37AM EST | 39.00 | 8.22 | 7.75 | 7.90 | 0.00 | - | 1 | 2 | 109.38% |
| WDC231208C00040000 | 2023-11-24 11:41AM EST | 40.00 | 6.89 | 6.75 | 6.90 | 0.00 | - | 10 | 10 | 96.09% |
| WDC231208C00042000 | 2023-11-28 10:19AM EST | 42.00 | 4.60 | 4.75 | 4.90 | 0.00 | - | 1 | 435 | 70.70% |
| WDC231208C00043000 | 2023-11-21 3:24PM EST | 43.00 | 3.65 | 3.75 | 3.90 | 0.00 | - | 1 | 83 | 57.81% |
| WDC231208C00043500 | 2023-12-01 10:23AM EST | 43.50 | 4.64 | 2.49 | 3.40 | 0.00 | - | 1 | 1 | 63.67% |
| WDC231208C00044000 | 2023-12-05 11:11AM EST | 44.00 | 2.61 | 2.80 | 2.95 | -0.37 | -12.42% | 6 | 152 | 52.93% |
| WDC231208C00045000 | 2023-12-04 2:08PM EST | 45.00 | 2.39 | 1.86 | 1.94 | 0.00 | - | 4 | 30 | 44.73% |
| WDC231208C00046000 | 2023-12-05 10:48AM EST | 46.00 | 1.11 | 1.05 | 1.11 | -0.46 | -29.30% | 256 | 21 | 38.97% |
| WDC231208C00046500 | 2023-12-05 2:26PM EST | 46.50 | 0.86 | 0.72 | 0.78 | -0.30 | -25.86% | 36 | 54 | 37.70% |
| WDC231208C00047000 | 2023-12-05 3:02PM EST | 47.00 | 0.61 | 0.47 | 0.52 | -0.29 | -32.22% | 261 | 266 | 37.11% |
| WDC231208C00047500 | 2023-12-05 11:33AM EST | 47.50 | 0.30 | 0.29 | 0.32 | -0.45 | -60.00% | 57 | 421 | 36.23% |
| WDC231208C00048000 | 2023-12-05 2:39PM EST | 48.00 | 0.22 | 0.17 | 0.20 | -0.20 | -47.62% | 39 | 492 | 37.01% |
| WDC231208C00048500 | 2023-12-05 3:15PM EST | 48.50 | 0.14 | 0.09 | 0.13 | -0.18 | -56.25% | 3 | 192 | 38.67% |
| WDC231208C00049000 | 2023-12-05 12:29PM EST | 49.00 | 0.10 | 0.05 | 0.08 | -0.10 | -50.00% | 10 | 54 | 39.84% |
| WDC231208C00049500 | 2023-12-05 3:13PM EST | 49.50 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 30 | 49 | 42.97% |
| WDC231208C00050000 | 2023-12-04 1:20PM EST | 50.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 12 | 73 | 50.39% |
| WDC231208C00051000 | 2023-12-04 10:32AM EST | 51.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 10 | 78.13% |
| WDC231208C00052000 | 2023-12-04 11:04AM EST | 52.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 33 | 167.38% |
| WDC231208C00053000 | 2023-11-21 3:34PM EST | 53.00 | 0.08 | 0.01 | 2.13 | 0.00 | - | 10 | 10 | 182.62% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC231208P00033000 | 2023-11-01 8:30AM EST | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WDC231208P00035000 | 2023-10-31 9:21AM EST | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,500 | 5,501 | 50.00% |
| WDC231208P00036000 | 2023-11-21 11:00AM EST | 36.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 12 | 12 | 198.83% |
| WDC231208P00037000 | 2023-10-30 10:00AM EST | 37.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 150.78% |
| WDC231208P00038000 | 2023-10-30 2:16PM EST | 38.00 | 0.65 | 0.00 | 0.26 | 0.00 | - | 10 | 11 | 143.75% |
| WDC231208P00039000 | 2023-11-09 11:14AM EST | 39.00 | 0.14 | 0.00 | 0.78 | 0.00 | - | 1 | 2 | 170.70% |
| WDC231208P00040000 | 2023-11-10 3:40PM EST | 40.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 3 | 15 | 86.72% |
| WDC231208P00041000 | 2023-11-22 11:34AM EST | 41.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 24 | 75.00% |
| WDC231208P00042000 | 2023-11-20 2:47PM EST | 42.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 75.39% |
| WDC231208P00043000 | 2023-11-28 2:54PM EST | 43.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 20 | 89.26% |
| WDC231208P00043500 | 2023-11-29 2:39PM EST | 43.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 1 | 144.63% |
| WDC231208P00044000 | 2023-12-04 12:33PM EST | 44.00 | 0.06 | 0.02 | 0.16 | +0.02 | +50.00% | 1 | 22 | 50.78% |
| WDC231208P00044500 | 2023-12-04 1:11PM EST | 44.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 33 | 31 | 42.19% |
| WDC231208P00045000 | 2023-12-05 10:19AM EST | 45.00 | 0.16 | 0.08 | 0.11 | +0.08 | +100.00% | 60 | 2,550 | 38.67% |
| WDC231208P00045500 | 2023-12-04 12:04PM EST | 45.50 | 0.21 | 0.14 | 0.18 | +0.07 | +50.00% | 105 | 47 | 37.11% |
| WDC231208P00046000 | 2023-12-04 2:58PM EST | 46.00 | 0.31 | 0.25 | 0.29 | +0.12 | +63.16% | 2 | 187 | 35.65% |
| WDC231208P00046500 | 2023-12-05 11:05AM EST | 46.50 | 0.42 | 0.41 | 0.48 | +0.16 | +61.54% | 19 | 1,317 | 35.94% |
| WDC231208P00047000 | 2023-12-05 3:02PM EST | 47.00 | 0.60 | 0.66 | 0.72 | +0.19 | +46.34% | 207 | 185 | 35.25% |
| WDC231208P00047500 | 2023-12-04 12:54PM EST | 47.50 | 0.97 | 0.98 | 1.01 | +0.26 | +36.62% | 6 | 194 | 33.59% |
| WDC231208P00048000 | 2023-12-04 11:03AM EST | 48.00 | 1.26 | 1.21 | 1.42 | 0.00 | - | 23 | 280 | 36.13% |
| WDC231208P00048500 | 2023-12-01 2:53PM EST | 48.50 | 0.69 | 1.76 | 1.85 | 0.00 | - | 21 | 94 | 37.70% |
| WDC231208P00049000 | 2023-12-05 3:53PM EST | 49.00 | 2.51 | 2.07 | 3.10 | +1.50 | +148.51% | 1 | 129 | 65.82% |
| WDC231208P00049500 | 2023-11-28 10:22AM EST | 49.50 | 3.05 | 2.69 | 2.82 | 0.00 | - | - | 1 | 47.27% |
| WDC231208P00050000 | 2023-11-27 10:16AM EST | 50.00 | 3.00 | 2.00 | 3.35 | 0.00 | - | - | 1 | 57.62% |
| WDC231208P00051000 | 2023-11-10 9:49AM EST | 51.00 | 6.35 | 4.15 | 4.30 | 0.00 | - | 1 | 5 | 61.33% |
| WDC231208P00052000 | 2023-10-31 8:30AM EST | 52.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC231208P00055000 | 2023-10-30 9:17AM EST | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.