Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220121C00017500 | 2022-01-05 12:30PM EST | 17.50 | 51.63 | 47.30 | 50.75 | 0.00 | - | 2 | 19 | 903.32% |
| WDC220121C00020000 | 2022-01-05 12:30PM EST | 20.00 | 49.13 | 45.05 | 47.60 | 0.00 | - | 2 | 43 | 713.67% |
| WDC220121C00022500 | 2022-01-05 3:38PM EST | 22.50 | 45.20 | 43.25 | 45.05 | 0.00 | - | 1 | 25 | 325.00% |
| WDC220121C00025000 | 2022-01-14 12:01PM EST | 25.00 | 41.70 | 40.40 | 43.40 | +2.15 | +5.44% | 3 | 151 | 451.56% |
| WDC220121C00027500 | 2021-11-10 6:46AM EST | 27.50 | 28.43 | 29.40 | 31.15 | 0.00 | - | 1 | 18 | 0.00% |
| WDC220121C00030000 | 2022-01-12 11:35AM EST | 30.00 | 36.10 | 36.30 | 37.50 | 0.00 | - | 5 | 272 | 374.22% |
| WDC220121C00032500 | 2022-01-13 2:13PM EST | 32.50 | 34.80 | 33.35 | 35.15 | 0.00 | - | 5 | 68 | 295.31% |
| WDC220121C00035000 | 2022-01-14 1:13PM EST | 35.00 | 31.40 | 31.05 | 32.60 | +0.15 | +0.48% | 5 | 3,176 | 291.41% |
| WDC220121C00037500 | 2022-01-13 11:16AM EST | 37.50 | 29.50 | 28.75 | 29.45 | 0.00 | - | 3 | 4,185 | 289.84% |
| WDC220121C00040000 | 2022-01-13 1:21PM EST | 40.00 | 27.05 | 26.10 | 27.65 | 0.00 | - | 30 | 1,674 | 248.05% |
| WDC220121C00042500 | 2022-01-14 11:57AM EST | 42.50 | 24.60 | 23.75 | 24.70 | +0.35 | +1.44% | 4 | 248 | 186.72% |
| WDC220121C00045000 | 2022-01-14 12:02PM EST | 45.00 | 21.99 | 20.85 | 22.25 | -0.03 | -0.14% | 5 | 534 | 244.92% |
| WDC220121C00047500 | 2022-01-13 9:56AM EST | 47.50 | 20.10 | 18.65 | 19.65 | 0.00 | - | 1 | 351 | 109.38% |
| WDC220121C00050000 | 2022-01-14 2:27PM EST | 50.00 | 16.44 | 14.75 | 17.05 | -0.22 | -1.32% | 2 | 1,580 | 173.05% |
| WDC220121C00052000 | 2021-12-22 9:44AM EST | 52.00 | 7.65 | 14.25 | 15.15 | 0.00 | - | - | 2 | 105.47% |
| WDC220121C00052500 | 2022-01-10 1:46PM EST | 52.50 | 11.93 | 13.65 | 14.75 | 0.00 | - | 1 | 1,832 | 101.95% |
| WDC220121C00053000 | 2022-01-03 9:47AM EST | 53.00 | 12.30 | 13.00 | 14.05 | 0.00 | - | 10 | 9 | 144.82% |
| WDC220121C00054000 | 2021-12-29 11:28AM EST | 54.00 | 12.50 | 12.25 | 13.15 | 0.00 | - | - | 2 | 91.41% |
| WDC220121C00055000 | 2022-01-14 3:03PM EST | 55.00 | 11.50 | 11.40 | 11.95 | -0.88 | -7.11% | 11 | 2,660 | 78.13% |
| WDC220121C00056000 | 2022-01-05 11:18AM EST | 56.00 | 12.96 | 10.15 | 11.50 | 0.00 | - | 6 | 175 | 96.48% |
| WDC220121C00057000 | 2022-01-12 3:17PM EST | 57.00 | 9.59 | 8.85 | 10.45 | 0.00 | - | 4 | 9 | 54.69% |
| WDC220121C00057500 | 2022-01-14 1:12PM EST | 57.50 | 9.00 | 9.05 | 9.50 | -0.10 | -1.10% | 25 | 5,366 | 79.10% |
| WDC220121C00058000 | 2022-01-11 10:20AM EST | 58.00 | 7.14 | 8.00 | 9.95 | 0.00 | - | 3 | 35 | 93.85% |
| WDC220121C00059000 | 2022-01-07 9:32AM EST | 59.00 | 5.75 | 7.15 | 8.20 | 0.00 | - | 4 | 703 | 52.73% |
| WDC220121C00060000 | 2022-01-14 3:14PM EST | 60.00 | 6.60 | 6.60 | 6.90 | 0.00 | - | 25 | 4,905 | 57.62% |
| WDC220121C00061000 | 2022-01-14 2:28PM EST | 61.00 | 5.67 | 5.30 | 6.35 | -0.43 | -7.05% | 1 | 302 | 57.13% |
| WDC220121C00062000 | 2022-01-14 2:31PM EST | 62.00 | 4.68 | 4.60 | 5.30 | -0.75 | -13.81% | 1 | 186 | 57.32% |
| WDC220121C00062500 | 2022-01-14 2:47PM EST | 62.50 | 4.22 | 3.95 | 4.50 | -0.17 | -3.87% | 92 | 3,907 | 55.66% |
| WDC220121C00063000 | 2022-01-14 10:06AM EST | 63.00 | 4.45 | 3.75 | 4.30 | +0.03 | +0.68% | 1 | 115 | 52.25% |
| WDC220121C00064000 | 2022-01-13 12:13PM EST | 64.00 | 3.33 | 2.56 | 3.25 | -0.19 | -5.40% | 1 | 105 | 52.25% |
| WDC220121C00065000 | 2022-01-14 3:48PM EST | 65.00 | 2.33 | 2.13 | 2.37 | +0.13 | +5.91% | 66 | 5,098 | 45.56% |
| WDC220121C00066000 | 2022-01-14 3:52PM EST | 66.00 | 1.72 | 1.58 | 1.71 | +0.02 | +1.18% | 43 | 88 | 44.14% |
| WDC220121C00067000 | 2022-01-14 3:28PM EST | 67.00 | 1.05 | 1.05 | 1.17 | -0.14 | -11.76% | 190 | 664 | 43.02% |
| WDC220121C00067500 | 2022-01-14 3:25PM EST | 67.50 | 0.87 | 0.83 | 1.03 | -0.14 | -13.86% | 59 | 3,420 | 45.31% |
| WDC220121C00068000 | 2022-01-14 3:38PM EST | 68.00 | 0.69 | 0.66 | 0.78 | -0.05 | -6.76% | 58 | 219 | 43.07% |
| WDC220121C00069000 | 2022-01-14 3:58PM EST | 69.00 | 0.45 | 0.34 | 0.50 | -0.21 | -31.82% | 71 | 1,262 | 43.21% |
| WDC220121C00070000 | 2022-01-14 3:56PM EST | 70.00 | 0.29 | 0.20 | 0.30 | -0.06 | -17.14% | 166 | 7,789 | 43.07% |
| WDC220121C00071000 | 2022-01-14 2:44PM EST | 71.00 | 0.17 | 0.02 | 0.22 | -0.10 | -37.04% | 78 | 154 | 46.09% |
| WDC220121C00072000 | 2022-01-14 12:35PM EST | 72.00 | 0.12 | 0.10 | 0.19 | -0.08 | -40.00% | 8 | 324 | 50.98% |
| WDC220121C00072500 | 2022-01-14 2:47PM EST | 72.50 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 1,034 | 2,355 | 49.41% |
| WDC220121C00073000 | 2022-01-13 2:40PM EST | 73.00 | 0.15 | 0.06 | 0.11 | 0.00 | - | 1 | 51 | 50.59% |
| WDC220121C00074000 | 2022-01-12 9:49AM EST | 74.00 | 0.14 | 0.03 | 0.13 | 0.00 | - | 11 | 226 | 52.73% |
| WDC220121C00075000 | 2022-01-14 1:31PM EST | 75.00 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 12 | 3,041 | 58.79% |
| WDC220121C00077500 | 2022-01-10 10:08AM EST | 77.50 | 0.14 | 0.01 | 0.35 | 0.00 | - | 1 | 1,189 | 83.01% |
| WDC220121C00080000 | 2022-01-14 11:26AM EST | 80.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 2,872 | 74.22% |
| WDC220121C00085000 | 2022-01-13 9:56AM EST | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 814 | 97.27% |
| WDC220121C00090000 | 2022-01-10 1:42PM EST | 90.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 1,291 | 114.84% |
| WDC220121C00095000 | 2022-01-13 11:57AM EST | 95.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 12 | 1,233 | 132.03% |
| WDC220121C00100000 | 2021-12-31 12:30PM EST | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 2,176 | 150.00% |
| WDC220121C00105000 | 2021-12-31 9:36AM EST | 105.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,370 | 164.84% |
| WDC220121C00110000 | 2021-12-29 3:24PM EST | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 9,017 | 165.63% |
| WDC220121C00115000 | 2022-01-11 2:13PM EST | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 308 | 178.13% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220121P00017500 | 2021-12-27 3:34PM EST | 17.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 531.25% |
| WDC220121P00020000 | 2021-12-20 1:11PM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 93 | 362.50% |
| WDC220121P00022500 | 2021-12-02 10:38AM EST | 22.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 173 | 373.44% |
| WDC220121P00025000 | 2022-01-11 2:49PM EST | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 6,615 | 373.44% |
| WDC220121P00027500 | 2022-01-03 10:38AM EST | 27.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 5,017 | 339.06% |
| WDC220121P00030000 | 2022-01-05 3:39PM EST | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 5,068 | 279.69% |
| WDC220121P00032500 | 2021-12-08 3:53PM EST | 32.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 492 | 231.25% |
| WDC220121P00035000 | 2022-01-12 3:36PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,933 | 187.50% |
| WDC220121P00037500 | 2022-01-12 3:36PM EST | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 859 | 187.50% |
| WDC220121P00040000 | 2022-01-14 1:06PM EST | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 6,613 | 150.00% |
| WDC220121P00042500 | 2022-01-12 3:16PM EST | 42.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 201 | 3,206 | 173.44% |
| WDC220121P00045000 | 2022-01-14 3:42PM EST | 45.00 | 0.08 | 0.00 | 0.09 | +0.05 | +166.67% | 17 | 6,401 | 151.56% |
| WDC220121P00047500 | 2022-01-13 11:53AM EST | 47.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 1,509 | 132.81% |
| WDC220121P00048000 | 2022-01-06 1:03PM EST | 48.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 131 | 143.36% |
| WDC220121P00049000 | 2022-01-14 2:58PM EST | 49.00 | 0.10 | 0.00 | 0.16 | +0.04 | +66.67% | 1 | 1,001 | 132.81% |
| WDC220121P00050000 | 2022-01-13 3:52PM EST | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 3,453 | 108.59% |
| WDC220121P00051000 | 2021-12-30 12:14PM EST | 51.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 4 | 50 | 112.50% |
| WDC220121P00052000 | 2022-01-13 9:32AM EST | 52.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 74 | 108.20% |
| WDC220121P00052500 | 2022-01-13 12:08PM EST | 52.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 17 | 4,414 | 96.09% |
| WDC220121P00053000 | 2022-01-03 2:44PM EST | 53.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 24 | 45 | 103.13% |
| WDC220121P00053500 | 2022-01-13 11:55AM EST | 53.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 20 | 45 | 101.56% |
| WDC220121P00054000 | 2022-01-14 2:58PM EST | 54.00 | 0.15 | 0.01 | 0.11 | +0.07 | +87.50% | 1 | 38 | 91.41% |
| WDC220121P00055000 | 2022-01-14 3:19PM EST | 55.00 | 0.13 | 0.01 | 0.13 | +0.06 | +85.71% | 41 | 6,197 | 86.72% |
| WDC220121P00056000 | 2022-01-13 1:49PM EST | 56.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 3 | 697 | 77.73% |
| WDC220121P00057000 | 2022-01-14 2:22PM EST | 57.00 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 100 | 9 | 73.05% |
| WDC220121P00057500 | 2022-01-13 9:48AM EST | 57.50 | 0.12 | 0.02 | 0.14 | 0.00 | - | 42 | 8,700 | 71.29% |
| WDC220121P00058000 | 2022-01-11 1:35PM EST | 58.00 | 0.15 | 0.04 | 0.11 | 0.00 | - | 6 | 198 | 67.19% |
| WDC220121P00059000 | 2022-01-10 2:17PM EST | 59.00 | 0.33 | 0.03 | 0.14 | 0.00 | - | 20 | 83 | 61.72% |
| WDC220121P00060000 | 2022-01-14 3:30PM EST | 60.00 | 0.09 | 0.08 | 0.19 | -0.05 | -35.71% | 29 | 7,876 | 60.35% |
| WDC220121P00061000 | 2022-01-14 2:50PM EST | 61.00 | 0.14 | 0.11 | 0.16 | -0.06 | -30.00% | 17 | 162 | 52.73% |
| WDC220121P00062000 | 2022-01-13 3:24PM EST | 62.00 | 0.25 | 0.16 | 0.25 | 0.00 | - | 4 | 681 | 50.59% |
| WDC220121P00062500 | 2022-01-14 3:42PM EST | 62.50 | 0.22 | 0.19 | 0.24 | -0.11 | -33.33% | 27 | 6,622 | 48.73% |
| WDC220121P00063000 | 2022-01-14 3:36PM EST | 63.00 | 0.27 | 0.15 | 0.36 | -0.02 | -6.90% | 5 | 595 | 50.98% |
| WDC220121P00064000 | 2022-01-14 3:47PM EST | 64.00 | 0.41 | 0.36 | 0.48 | -0.02 | -4.65% | 40 | 129 | 46.88% |
| WDC220121P00065000 | 2022-01-14 3:53PM EST | 65.00 | 0.56 | 0.56 | 0.65 | -0.32 | -36.36% | 80 | 3,307 | 42.63% |
| WDC220121P00066000 | 2022-01-14 3:22PM EST | 66.00 | 0.98 | 0.88 | 1.01 | -0.44 | -30.99% | 184 | 190 | 42.14% |
| WDC220121P00067000 | 2022-01-14 3:42PM EST | 67.00 | 1.38 | 1.35 | 1.52 | +0.05 | +3.76% | 24 | 131 | 42.68% |
| WDC220121P00067500 | 2022-01-14 11:46AM EST | 67.50 | 1.84 | 1.65 | 1.79 | +0.24 | +15.00% | 31 | 1,962 | 41.99% |
| WDC220121P00068000 | 2022-01-14 1:49PM EST | 68.00 | 2.16 | 1.96 | 2.15 | +0.33 | +18.03% | 3 | 66 | 43.36% |
| WDC220121P00069000 | 2022-01-13 1:24PM EST | 69.00 | 2.50 | 2.66 | 2.95 | 0.00 | - | 192 | 191 | 46.78% |
| WDC220121P00070000 | 2022-01-14 3:24PM EST | 70.00 | 3.63 | 3.50 | 3.70 | +0.26 | +7.72% | 11 | 1,709 | 45.02% |
| WDC220121P00071000 | 2022-01-04 3:22PM EST | 71.00 | 4.25 | 4.00 | 4.90 | 0.00 | - | - | 3 | 62.60% |
| WDC220121P00072500 | 2022-01-12 3:17PM EST | 72.50 | 6.24 | 5.05 | 6.85 | 0.00 | - | 11 | 1,002 | 94.63% |
| WDC220121P00075000 | 2022-01-13 2:05PM EST | 75.00 | 8.37 | 7.30 | 9.25 | 0.00 | - | 36 | 774 | 110.35% |
| WDC220121P00077500 | 2022-01-13 3:21PM EST | 77.50 | 11.03 | 10.40 | 11.45 | 0.00 | - | 1 | 774 | 68.36% |
| WDC220121P00080000 | 2022-01-11 3:36PM EST | 80.00 | 14.30 | 12.65 | 13.95 | 0.00 | - | 10 | 1,699 | 128.13% |
| WDC220121P00085000 | 2021-12-22 2:31PM EST | 85.00 | 25.20 | 17.70 | 18.90 | 0.00 | - | 555 | 269 | 153.13% |
| WDC220121P00090000 | 2021-12-29 9:30AM EST | 90.00 | 26.24 | 22.10 | 23.85 | 0.00 | - | 2 | 128 | 174.22% |
| WDC220121P00095000 | 2021-11-01 9:16AM EST | 95.00 | 40.49 | 36.15 | 38.50 | 0.00 | - | 1 | 54 | 545.51% |
| WDC220121P00100000 | 2021-12-23 1:13PM EST | 100.00 | 38.75 | 32.00 | 34.30 | 0.00 | - | 1 | 0 | 253.13% |
| WDC220121P00105000 | 2021-11-10 6:46AM EST | 105.00 | 42.22 | 44.85 | 49.25 | 0.00 | - | 1 | 4 | 594.24% |
| WDC220121P00110000 | 2021-10-25 2:41PM EST | 110.00 | 53.70 | 50.00 | 54.70 | 0.00 | - | 46 | 55 | 630.08% |
© 2022 Yahoo. All rights reserved.
