Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221209C00025000 | 2022-12-05 10:52AM EST | 25.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221209C00029000 | 2022-11-04 2:36PM EST | 29.00 | 6.75 | 6.30 | 6.75 | 0.00 | - | 1 | 1 | 311.33% |
| WDC221209C00032000 | 2022-12-08 3:25PM EST | 32.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC221209C00032500 | 2022-12-08 11:47AM EST | 32.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221209C00033000 | 2022-12-08 1:13PM EST | 33.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC221209C00033500 | 2022-12-08 11:35AM EST | 33.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221209C00034000 | 2022-12-08 11:32AM EST | 34.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WDC221209C00034500 | 2022-12-08 2:25PM EST | 34.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WDC221209C00035000 | 2022-12-08 3:51PM EST | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| WDC221209C00035500 | 2022-12-08 3:54PM EST | 35.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| WDC221209C00036000 | 2022-12-08 1:43PM EST | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| WDC221209C00036500 | 2022-12-08 3:54PM EST | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| WDC221209C00037000 | 2022-12-08 2:44PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| WDC221209C00037500 | 2022-12-08 9:43AM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC221209C00038000 | 2022-12-07 3:05PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| WDC221209C00038500 | 2022-12-08 12:08PM EST | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC221209C00039000 | 2022-12-08 2:24PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WDC221209C00039500 | 2022-12-08 3:27PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| WDC221209C00040000 | 2022-12-05 1:54PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC221209C00040500 | 2022-11-28 1:44PM EST | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221209C00041000 | 2022-12-01 3:04PM EST | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC221209C00041500 | 2022-11-25 12:17PM EST | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WDC221209C00042000 | 2022-12-06 9:36AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221209C00042500 | 2022-12-05 9:30AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221209C00043000 | 2022-11-21 10:17AM EST | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC221209C00044000 | 2022-11-22 10:15AM EST | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221209C00045000 | 2022-11-29 10:21AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221209C00046000 | 2022-12-01 9:57AM EST | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221209C00049000 | 2022-11-30 9:39AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221209C00050000 | 2022-12-06 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221209P00024000 | 2022-12-06 3:03PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WDC221209P00025000 | 2022-11-18 12:28PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WDC221209P00026000 | 2022-10-31 9:32AM EST | 26.00 | 0.25 | 0.01 | 0.74 | 0.00 | - | - | 1 | 466.02% |
| WDC221209P00028000 | 2022-10-31 9:24AM EST | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3,857 | 50.00% |
| WDC221209P00028500 | 2022-11-30 9:43AM EST | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC221209P00029000 | 2022-12-05 10:18AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221209P00029500 | 2022-12-02 3:46PM EST | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| WDC221209P00030000 | 2022-12-02 2:55PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WDC221209P00031000 | 2022-12-08 1:38PM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221209P00031500 | 2022-12-08 12:40PM EST | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC221209P00032000 | 2022-12-07 3:41PM EST | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WDC221209P00032500 | 2022-12-08 10:27AM EST | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WDC221209P00033000 | 2022-12-08 9:35AM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WDC221209P00033500 | 2022-12-08 3:11PM EST | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| WDC221209P00034000 | 2022-12-08 3:37PM EST | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| WDC221209P00034500 | 2022-12-08 3:48PM EST | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| WDC221209P00035000 | 2022-12-08 3:24PM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| WDC221209P00035500 | 2022-12-08 2:18PM EST | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC221209P00036000 | 2022-12-08 11:36AM EST | 36.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC221209P00036500 | 2022-12-08 3:54PM EST | 36.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| WDC221209P00037000 | 2022-12-08 2:53PM EST | 37.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WDC221209P00037500 | 2022-12-01 10:03AM EST | 37.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WDC221209P00038000 | 2022-12-08 3:26PM EST | 38.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC221209P00039000 | 2022-11-11 11:33AM EST | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WDC221209P00040000 | 2022-12-06 10:50AM EST | 40.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC221209P00042000 | 2022-11-28 10:14AM EST | 42.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC221209P00043000 | 2022-11-09 1:38PM EST | 43.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WDC221209P00045000 | 2022-11-25 12:17PM EST | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WDC221209P00050000 | 2022-11-17 12:13PM EST | 50.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
