Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230324C00025000 | 2023-03-20 9:39AM EDT | 25.00 | 10.10 | 10.15 | 10.25 | -0.10 | -0.98% | 10 | 10 | 125.00% |
| WDC230324C00032000 | 2023-02-10 2:47PM EDT | 32.00 | 11.35 | 4.15 | 4.45 | 0.00 | - | - | 8 | 151.76% |
| WDC230324C00032500 | 2023-03-17 9:57AM EDT | 32.50 | 3.23 | 2.80 | 2.95 | 0.00 | - | 1 | 1 | 64.26% |
| WDC230324C00033000 | 2023-03-16 11:08AM EDT | 33.00 | 1.86 | 2.36 | 2.48 | 0.00 | - | 1 | 9 | 59.96% |
| WDC230324C00033500 | 2023-03-16 1:15PM EDT | 33.50 | 2.03 | 1.95 | 2.06 | 0.00 | - | - | 39 | 58.01% |
| WDC230324C00034000 | 2023-03-17 1:03PM EDT | 34.00 | 1.83 | 1.59 | 1.68 | 0.00 | - | 4 | 47 | 57.23% |
| WDC230324C00034500 | 2023-03-20 11:02AM EDT | 34.50 | 1.34 | 1.28 | 1.32 | -0.13 | -8.84% | 12 | 236 | 56.35% |
| WDC230324C00035000 | 2023-03-20 12:01PM EDT | 35.00 | 0.97 | 0.92 | 1.01 | -0.07 | -6.73% | 25 | 72 | 53.03% |
| WDC230324C00035500 | 2023-03-20 11:50AM EDT | 35.50 | 0.79 | 0.68 | 0.76 | -0.06 | -7.06% | 16 | 43 | 52.64% |
| WDC230324C00036000 | 2023-03-20 12:14PM EDT | 36.00 | 0.47 | 0.48 | 0.53 | -0.14 | -22.95% | 24 | 62 | 51.17% |
| WDC230324C00036500 | 2023-03-20 11:34AM EDT | 36.50 | 0.36 | 0.32 | 0.36 | -0.05 | -12.20% | 40 | 69 | 50.10% |
| WDC230324C00037000 | 2023-03-20 10:52AM EDT | 37.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 23 | 55 | 50.20% |
| WDC230324C00037500 | 2023-03-20 11:31AM EDT | 37.50 | 0.17 | 0.12 | 0.17 | -0.04 | -19.05% | 21 | 138 | 52.15% |
| WDC230324C00038000 | 2023-03-20 11:29AM EDT | 38.00 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 2 | 56 | 50.78% |
| WDC230324C00038500 | 2023-03-13 1:13PM EDT | 38.50 | 0.22 | 0.05 | 0.08 | 0.00 | - | 20 | 20 | 51.17% |
| WDC230324C00039000 | 2023-03-16 3:54PM EDT | 39.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 102 | 52.73% |
| WDC230324C00039500 | 2023-03-17 1:09PM EDT | 39.50 | 0.09 | 0.02 | 0.04 | 0.00 | - | 3 | 9 | 53.91% |
| WDC230324C00040000 | 2023-03-17 12:52PM EDT | 40.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 3 | 78 | 56.25% |
| WDC230324C00040500 | 2023-03-17 1:12PM EDT | 40.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 59.38% |
| WDC230324C00041000 | 2023-03-20 11:39AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7 | 70 | 60.94% |
| WDC230324C00041500 | 2023-03-06 3:31PM EDT | 41.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 2 | 64.84% |
| WDC230324C00042000 | 2023-03-15 3:51PM EDT | 42.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 127 | 68.75% |
| WDC230324C00042500 | 2023-03-17 11:26AM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 72.66% |
| WDC230324C00043000 | 2023-03-09 4:16PM EDT | 43.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 76.56% |
| WDC230324C00044000 | 2023-02-27 3:24PM EDT | 44.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 4 | 245 | 84.38% |
| WDC230324C00045000 | 2023-03-15 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 90.63% |
| WDC230324C00046000 | 2023-02-24 4:47PM EDT | 46.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 93.75% |
| WDC230324C00047000 | 2023-03-06 10:30AM EDT | 47.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 98.44% |
| WDC230324C00048000 | 2023-03-01 11:31AM EDT | 48.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 106.25% |
| WDC230324C00050000 | 2023-03-13 10:34AM EDT | 50.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 109.38% |
| WDC230324C00051000 | 2023-02-17 1:19PM EDT | 51.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 137.50% |
| WDC230324C00052000 | 2023-02-07 4:07PM EDT | 52.00 | 0.26 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 178.13% |
| WDC230324C00054000 | 2023-02-06 10:30AM EDT | 54.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WDC230324C00060000 | 2023-02-17 11:21AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 269 | 204.69% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230324P00025000 | 2023-02-16 11:21AM EDT | 25.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 170.70% |
| WDC230324P00029500 | 2023-03-16 10:40AM EDT | 29.50 | 0.11 | 0.02 | 0.04 | 0.00 | - | - | 6 | 78.13% |
| WDC230324P00030000 | 2023-03-17 2:52PM EDT | 30.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 15 | 76.95% |
| WDC230324P00031000 | 2023-03-20 11:29AM EDT | 31.00 | 0.07 | 0.06 | 0.08 | -0.14 | -66.67% | 1 | 12 | 69.53% |
| WDC230324P00031500 | 2023-03-20 11:35AM EDT | 31.50 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 1 | 30 | 66.41% |
| WDC230324P00032000 | 2023-03-20 11:35AM EDT | 32.00 | 0.11 | 0.11 | 0.13 | -0.15 | -57.69% | 5 | 22 | 63.67% |
| WDC230324P00032500 | 2023-03-20 11:07AM EDT | 32.50 | 0.15 | 0.15 | 0.18 | -0.09 | -37.50% | 8 | 6 | 61.33% |
| WDC230324P00033000 | 2023-03-20 11:36AM EDT | 33.00 | 0.24 | 0.21 | 0.25 | -0.08 | -25.00% | 2 | 23 | 59.57% |
| WDC230324P00033500 | 2023-03-20 11:54AM EDT | 33.50 | 0.32 | 0.30 | 0.34 | -0.07 | -17.95% | 1 | 73 | 58.01% |
| WDC230324P00034000 | 2023-03-20 11:16AM EDT | 34.00 | 0.43 | 0.40 | 0.46 | -0.13 | -23.21% | 11 | 312 | 55.86% |
| WDC230324P00034500 | 2023-03-20 10:19AM EDT | 34.50 | 0.68 | 0.57 | 0.61 | +0.03 | +4.62% | 1 | 98 | 54.79% |
| WDC230324P00035000 | 2023-03-20 10:58AM EDT | 35.00 | 0.79 | 0.76 | 0.79 | -0.07 | -8.14% | 2 | 138 | 52.73% |
| WDC230324P00035500 | 2023-03-20 10:35AM EDT | 35.50 | 1.00 | 0.99 | 1.05 | -0.13 | -11.50% | 5 | 30 | 51.76% |
| WDC230324P00036000 | 2023-03-20 12:12PM EDT | 36.00 | 1.32 | 1.28 | 1.36 | -0.18 | -12.00% | 18 | 1,747 | 51.17% |
| WDC230324P00036500 | 2023-03-17 3:17PM EDT | 36.50 | 1.67 | 1.57 | 1.72 | 0.00 | - | 1 | 67 | 54.79% |
| WDC230324P00037000 | 2023-03-20 11:04AM EDT | 37.00 | 2.00 | 1.94 | 2.15 | -0.15 | -6.98% | 1 | 836 | 50.20% |
| WDC230324P00037500 | 2023-03-13 12:00PM EDT | 37.50 | 2.42 | 2.41 | 2.54 | 0.00 | - | 5 | 6 | 51.17% |
| WDC230324P00038000 | 2023-03-20 12:12PM EDT | 38.00 | 2.92 | 2.86 | 3.00 | -0.05 | -1.68% | 18 | 1,743 | 52.73% |
| WDC230324P00038500 | 2023-03-17 11:30AM EDT | 38.50 | 3.37 | 3.30 | 3.45 | 0.00 | - | 41 | 51 | 50.39% |
| WDC230324P00039000 | 2023-03-17 11:50AM EDT | 39.00 | 3.80 | 3.75 | 4.00 | 0.00 | - | 3 | 996 | 55.86% |
| WDC230324P00040000 | 2023-03-13 10:34AM EDT | 40.00 | 4.66 | 4.80 | 4.90 | -0.42 | -8.27% | 1 | 74 | 60.16% |
| WDC230324P00040500 | 2023-03-13 2:02PM EDT | 40.50 | 4.85 | 5.30 | 5.45 | 0.00 | - | - | 2 | 71.48% |
| WDC230324P00041000 | 2023-03-14 1:28PM EDT | 41.00 | 5.50 | 5.80 | 5.95 | 0.00 | - | 2 | 109 | 76.17% |
| WDC230324P00041500 | 2023-03-13 11:02AM EDT | 41.50 | 6.36 | 6.25 | 6.50 | 0.00 | - | - | 3 | 81.25% |
| WDC230324P00042000 | 2023-03-16 3:41PM EDT | 42.00 | 6.86 | 6.80 | 7.00 | 0.00 | - | 1 | 1 | 91.80% |
| WDC230324P00042500 | 2023-03-14 11:51AM EDT | 42.50 | 6.36 | 7.30 | 7.45 | 0.00 | - | 1 | 0 | 90.23% |
| WDC230324P00043000 | 2023-02-21 10:30AM EDT | 43.00 | 2.95 | 7.80 | 8.00 | 0.00 | - | 1 | 0 | 101.17% |
| WDC230324P00044000 | 2023-03-10 1:31PM EDT | 44.00 | 7.50 | 8.75 | 8.95 | 0.00 | - | 1 | 1 | 94.53% |
| WDC230324P00045000 | 2023-03-13 10:08AM EDT | 45.00 | 10.18 | 9.75 | 9.95 | 0.00 | - | 1 | 3 | 102.34% |
| WDC230324P00047000 | 2023-02-06 10:30AM EDT | 47.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
