Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 30.20 | 33.85 | 0.00 | - | 7 | 3 | 708.59% |
| WDC240510C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 24.85 | 25.15 | 28.90 | 0.00 | - | - | 3 | 601.17% |
| WDC240510C00055000 | 2024-05-07 12:29PM EDT | 55.00 | 16.90 | 16.05 | 17.25 | 0.00 | - | 3 | 4 | 220.70% |
| WDC240510C00056000 | 2024-05-06 10:41AM EDT | 56.00 | 17.45 | 15.05 | 16.25 | 0.00 | - | 1 | 4 | 208.20% |
| WDC240510C00057000 | 2024-05-08 1:44PM EDT | 57.00 | 14.70 | 14.05 | 15.25 | +2.30 | +18.55% | 3 | 3 | 196.09% |
| WDC240510C00058000 | 2024-05-03 3:49PM EDT | 58.00 | 12.65 | 12.30 | 14.25 | 0.00 | - | 1 | 1 | 184.38% |
| WDC240510C00059000 | 2024-04-30 3:32PM EDT | 59.00 | 12.35 | 12.05 | 13.40 | 0.00 | - | - | 1 | 195.31% |
| WDC240510C00060000 | 2024-05-08 3:51PM EDT | 60.00 | 12.26 | 11.05 | 12.25 | +1.25 | +11.35% | 2 | 12 | 160.55% |
| WDC240510C00061000 | 2024-05-06 10:31AM EDT | 61.00 | 12.46 | 9.00 | 11.25 | 0.00 | - | 3 | 3 | 148.83% |
| WDC240510C00062000 | 2024-05-03 3:23PM EDT | 62.00 | 9.15 | 8.00 | 10.30 | 0.00 | - | 37 | 39 | 144.53% |
| WDC240510C00063000 | 2024-05-03 3:39PM EDT | 63.00 | 7.92 | 8.45 | 9.25 | 0.00 | - | 28 | 33 | 125.78% |
| WDC240510C00064000 | 2024-05-03 3:36PM EDT | 64.00 | 6.98 | 7.25 | 8.40 | 0.00 | - | 2 | 5 | 131.64% |
| WDC240510C00065000 | 2024-05-03 3:46PM EDT | 65.00 | 7.34 | 6.20 | 7.25 | +1.36 | +22.74% | 1 | 8 | 102.54% |
| WDC240510C00066000 | 2024-05-08 2:55PM EDT | 66.00 | 5.92 | 5.15 | 6.25 | -0.34 | -5.43% | 6 | 43 | 90.82% |
| WDC240510C00067000 | 2024-05-06 2:17PM EDT | 67.00 | 5.60 | 4.15 | 5.25 | 0.00 | - | 159 | 177 | 79.10% |
| WDC240510C00068000 | 2024-05-06 10:38AM EDT | 68.00 | 5.58 | 3.15 | 4.30 | 0.00 | - | 3 | 23 | 71.58% |
| WDC240510C00069000 | 2024-05-07 2:43PM EDT | 69.00 | 2.79 | 2.99 | 4.15 | 0.00 | - | 29 | 174 | 77.54% |
| WDC240510C00070000 | 2024-05-08 3:52PM EDT | 70.00 | 2.40 | 2.15 | 2.37 | +0.40 | +20.00% | 48 | 472 | 50.00% |
| WDC240510C00071000 | 2024-05-08 3:51PM EDT | 71.00 | 1.83 | 1.26 | 1.56 | +0.51 | +38.64% | 23 | 358 | 45.02% |
| WDC240510C00072000 | 2024-05-08 1:01PM EDT | 72.00 | 0.75 | 0.84 | 0.87 | -0.06 | -7.41% | 115 | 315 | 39.94% |
| WDC240510C00073000 | 2024-05-08 3:58PM EDT | 73.00 | 0.51 | 0.45 | 0.48 | +0.06 | +13.33% | 41 | 451 | 41.02% |
| WDC240510C00074000 | 2024-05-08 3:59PM EDT | 74.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 133 | 275 | 43.07% |
| WDC240510C00075000 | 2024-05-08 1:55PM EDT | 75.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 13 | 730 | 45.51% |
| WDC240510C00076000 | 2024-05-08 9:30AM EDT | 76.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 154 | 51.17% |
| WDC240510C00077000 | 2024-05-07 3:43PM EDT | 77.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 8 | 400 | 63.67% |
| WDC240510C00078000 | 2024-05-07 10:27AM EDT | 78.00 | 0.08 | 0.02 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| WDC240510C00079000 | 2024-05-07 11:15AM EDT | 79.00 | 0.02 | 0.01 | 0.30 | -0.02 | -50.00% | 2 | 21 | 85.55% |
| WDC240510C00080000 | 2024-05-07 10:31AM EDT | 80.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 600 | 94.34% |
| WDC240510C00081000 | 2024-05-06 11:02AM EDT | 81.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 84.38% |
| WDC240510C00082000 | 2024-05-06 10:06AM EDT | 82.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 4 | 5 | 65.63% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 21 | 22 | 98.44% |
| WDC240510C00084000 | 2024-05-06 2:43PM EDT | 84.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 14 | 23 | 90.63% |
| WDC240510C00085000 | 2024-05-06 10:32AM EDT | 85.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 13 | 102.34% |
| WDC240510C00090000 | 2024-05-07 10:19AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 52 | 120.31% |
| WDC240510C00095000 | 2024-05-07 10:09AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 81 | 105 | 146.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 218.75% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 175.00% |
| WDC240510P00055000 | 2024-05-08 10:13AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 1,000 | 146.88% |
| WDC240510P00056000 | 2024-05-08 10:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 111 | 125.00% |
| WDC240510P00057000 | 2024-05-08 12:34PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 11 | 115.63% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | - | 3 | 121.88% |
| WDC240510P00059000 | 2024-05-03 11:38AM EDT | 59.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 112.50% |
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 18 | 53 | 104.69% |
| WDC240510P00061000 | 2024-05-03 9:55AM EDT | 61.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | 8 | 80 | 99.22% |
| WDC240510P00062000 | 2024-05-06 3:43PM EDT | 62.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 1 | 204 | 90.63% |
| WDC240510P00063000 | 2024-05-06 9:33AM EDT | 63.00 | 0.18 | 0.01 | 0.03 | 0.00 | - | 1 | 102 | 82.81% |
| WDC240510P00064000 | 2024-05-08 1:36PM EDT | 64.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 114 | 459 | 78.13% |
| WDC240510P00065000 | 2024-05-08 1:51PM EDT | 65.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 275 | 75.78% |
| WDC240510P00066000 | 2024-05-08 1:47PM EDT | 66.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 12 | 73 | 63.67% |
| WDC240510P00067000 | 2024-05-08 3:26PM EDT | 67.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 1 | 69 | 57.81% |
| WDC240510P00068000 | 2024-05-08 3:26PM EDT | 68.00 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 12 | 65 | 47.27% |
| WDC240510P00069000 | 2024-05-07 12:53PM EDT | 69.00 | 0.17 | 0.07 | 0.09 | +0.01 | +6.25% | 2 | 166 | 42.97% |
| WDC240510P00070000 | 2024-05-08 1:57PM EDT | 70.00 | 0.25 | 0.16 | 0.19 | -0.17 | -40.48% | 10 | 373 | 40.33% |
| WDC240510P00071000 | 2024-05-08 3:59PM EDT | 71.00 | 0.38 | 0.38 | 0.40 | -0.23 | -37.70% | 596 | 1,596 | 38.67% |
| WDC240510P00072000 | 2024-05-08 3:57PM EDT | 72.00 | 0.75 | 0.76 | 0.79 | -0.43 | -36.44% | 26 | 426 | 38.09% |
| WDC240510P00073000 | 2024-05-08 3:57PM EDT | 73.00 | 1.34 | 1.33 | 1.39 | -0.70 | -34.31% | 9 | 84 | 38.38% |
| WDC240510P00074000 | 2024-05-07 10:47AM EDT | 74.00 | 2.36 | 2.04 | 2.21 | 0.00 | - | 1 | 99 | 42.38% |
| WDC240510P00075000 | 2024-05-08 1:57PM EDT | 75.00 | 2.96 | 2.65 | 3.95 | +0.51 | +20.82% | 1 | 4 | 61.13% |
| WDC240510P00076000 | 2024-05-08 1:57PM EDT | 76.00 | 4.25 | 3.80 | 4.95 | -2.55 | -37.50% | 1 | 4 | 78.52% |
| WDC240510P00077000 | 2024-04-29 3:00PM EDT | 77.00 | 7.70 | 4.60 | 5.05 | 0.00 | - | - | 1 | 58.98% |
| WDC240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 10.19 | 7.75 | 9.00 | 0.00 | - | - | 0 | 121.88% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 10.80 | 13.00 | 0.00 | - | - | 0 | 193.36% |
© 2024 Yahoo. All rights reserved.