Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240419C00020000 | 2024-02-28 11:02AM EDT | 20.00 | 36.85 | 46.60 | 50.40 | 0.00 | - | 1 | 33 | 1,740.63% |
| WDC240419C00022500 | 2023-12-05 11:25AM EDT | 22.50 | 24.75 | 26.80 | 28.30 | 0.00 | - | 4 | 3 | 0.00% |
| WDC240419C00025000 | 2023-12-13 3:28PM EDT | 25.00 | 25.90 | 24.40 | 26.60 | 0.00 | - | 4 | 8 | 0.00% |
| WDC240419C00027500 | 2023-10-30 12:27PM EDT | 27.50 | 15.30 | 20.40 | 20.75 | 0.00 | - | 2 | 11 | 0.00% |
| WDC240419C00030000 | 2023-09-28 11:02AM EDT | 30.00 | 17.20 | 10.30 | 11.25 | 0.00 | - | 1 | 13 | 0.00% |
| WDC240419C00032500 | 2023-10-17 10:11AM EDT | 32.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| WDC240419C00035000 | 2024-04-10 10:26AM EDT | 35.00 | 36.84 | 31.45 | 33.60 | 0.00 | - | 5 | 163 | 739.84% |
| WDC240419C00037500 | 2024-02-14 10:45AM EDT | 37.50 | 19.17 | 21.50 | 23.95 | 0.00 | - | 3 | 18 | 0.00% |
| WDC240419C00040000 | 2024-04-18 12:44PM EDT | 40.00 | 29.40 | 26.10 | 27.50 | 0.00 | - | 7 | 486 | 598.44% |
| WDC240419C00042500 | 2024-04-15 2:33PM EDT | 42.50 | 28.08 | 24.70 | 24.90 | 0.00 | - | 3 | 110 | 452.34% |
| WDC240419C00045000 | 2024-04-19 10:19AM EDT | 45.00 | 23.19 | 22.05 | 22.30 | -0.90 | -3.74% | 10 | 247 | 250.00% |
| WDC240419C00047500 | 2024-04-18 2:57PM EDT | 47.50 | 21.16 | 18.50 | 19.80 | 0.00 | - | 14 | 433 | 355.47% |
| WDC240419C00048000 | 2024-04-09 11:28AM EDT | 48.00 | 23.95 | 19.05 | 19.60 | 0.00 | - | - | 1 | 357.81% |
| WDC240419C00049000 | 2024-04-15 1:23PM EDT | 49.00 | 22.02 | 17.70 | 19.45 | 0.00 | - | 1 | 0 | 414.45% |
| WDC240419C00050000 | 2024-04-19 10:42AM EDT | 50.00 | 17.69 | 17.00 | 17.60 | -0.87 | -4.69% | 12 | 1,159 | 310.16% |
| WDC240419C00051000 | 2024-04-12 10:17AM EDT | 51.00 | 21.54 | 14.75 | 18.00 | 0.00 | - | 1 | 1 | 319.53% |
| WDC240419C00052000 | 2024-04-01 3:01PM EDT | 52.00 | 19.70 | 14.20 | 15.30 | 0.00 | - | - | 1 | 275.00% |
| WDC240419C00052500 | 2024-04-18 2:00PM EDT | 52.50 | 16.03 | 14.45 | 14.80 | 0.00 | - | 8 | 2,808 | 266.41% |
| WDC240419C00053000 | 2024-04-12 9:30AM EDT | 53.00 | 20.18 | 13.90 | 14.35 | 0.00 | - | 1 | 2 | 275.00% |
| WDC240419C00054000 | 2024-04-03 2:17PM EDT | 54.00 | 17.65 | 12.50 | 13.35 | 0.00 | - | 2 | 11 | 257.03% |
| WDC240419C00055000 | 2024-04-18 1:12PM EDT | 55.00 | 13.88 | 12.10 | 12.25 | 0.00 | - | 9 | 832 | 137.50% |
| WDC240419C00057000 | 2024-04-01 11:21AM EDT | 57.00 | 14.65 | 10.10 | 10.45 | 0.00 | - | 2 | 3 | 182.03% |
| WDC240419C00057500 | 2024-04-19 11:18AM EDT | 57.50 | 9.85 | 9.20 | 9.80 | -1.20 | -10.86% | 106 | 8,485 | 182.03% |
| WDC240419C00058000 | 2024-04-10 12:59PM EDT | 58.00 | 13.86 | 9.05 | 9.30 | 0.00 | - | 2 | 39 | 100.00% |
| WDC240419C00059000 | 2024-03-21 9:51AM EDT | 59.00 | 8.59 | 8.05 | 8.35 | +2.39 | +38.55% | 1 | 9 | 120.31% |
| WDC240419C00060000 | 2024-04-19 10:57AM EDT | 60.00 | 7.95 | 7.00 | 7.70 | -0.70 | -8.09% | 142 | 6,857 | 151.95% |
| WDC240419C00061000 | 2024-04-17 1:11PM EDT | 61.00 | 9.48 | 6.15 | 6.35 | 0.00 | - | 3 | 39 | 111.72% |
| WDC240419C00062000 | 2024-04-01 9:34AM EDT | 62.00 | 9.72 | 4.40 | 5.40 | 0.00 | - | 2 | 40 | 125.39% |
| WDC240419C00062500 | 2024-04-18 3:15PM EDT | 62.50 | 6.29 | 4.60 | 4.75 | 0.00 | - | 2 | 1,292 | 53.13% |
| WDC240419C00063000 | 2024-04-18 9:47AM EDT | 63.00 | 7.00 | 4.15 | 4.40 | 0.00 | - | 1 | 89 | 86.33% |
| WDC240419C00064000 | 2024-04-18 9:56AM EDT | 64.00 | 5.81 | 3.15 | 3.40 | 0.00 | - | 1 | 198 | 69.53% |
| WDC240419C00065000 | 2024-04-19 11:17AM EDT | 65.00 | 2.52 | 2.00 | 2.39 | -0.88 | -25.88% | 26 | 2,730 | 66.99% |
| WDC240419C00066000 | 2024-04-18 3:32PM EDT | 66.00 | 2.63 | 0.98 | 1.47 | 0.00 | - | 26 | 211 | 53.32% |
| WDC240419C00067000 | 2024-04-16 9:59AM EDT | 67.00 | 3.87 | 0.41 | 0.52 | 0.00 | - | 3 | 2,072 | 30.57% |
| WDC240419C00067500 | 2024-04-19 10:16AM EDT | 67.50 | 0.79 | 0.15 | 0.28 | -0.77 | -49.36% | 16 | 1,358 | 30.08% |
| WDC240419C00068000 | 2024-04-19 10:51AM EDT | 68.00 | 0.29 | 0.09 | 0.12 | -0.58 | -66.67% | 21 | 3,126 | 28.91% |
| WDC240419C00069000 | 2024-04-19 11:00AM EDT | 69.00 | 0.05 | 0.00 | 0.04 | -0.39 | -88.64% | 20 | 708 | 35.16% |
| WDC240419C00070000 | 2024-04-19 9:43AM EDT | 70.00 | 0.10 | 0.01 | 0.10 | -0.10 | -50.00% | 45 | 3,399 | 52.34% |
| WDC240419C00071000 | 2024-04-19 11:20AM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 19 | 2,763 | 52.34% |
| WDC240419C00072000 | 2024-04-19 11:21AM EDT | 72.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 28 | 5,606 | 63.28% |
| WDC240419C00072500 | 2024-04-19 11:19AM EDT | 72.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 15 | 1,404 | 68.75% |
| WDC240419C00074000 | 2024-04-19 10:59AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 354 | 79.69% |
| WDC240419C00075000 | 2024-04-19 10:31AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.02 | -28.57% | 171 | 9,166 | 93.75% |
| WDC240419C00076000 | 2024-04-18 2:47PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 288 | 110.94% |
| WDC240419C00077500 | 2024-04-18 3:51PM EDT | 77.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 638 | 103.13% |
| WDC240419C00079000 | 2024-04-15 12:25PM EDT | 79.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 3 | 47 | 210.55% |
| WDC240419C00080000 | 2024-04-17 3:25PM EDT | 80.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 38 | 2,204 | 167.19% |
| WDC240419C00082500 | 2024-04-15 3:50PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 189.06% |
| WDC240419C00084000 | 2024-04-12 2:03PM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 201 | 293.75% |
| WDC240419C00085000 | 2024-04-15 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 995 | 181.25% |
| WDC240419C00090000 | 2024-04-12 1:46PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 193.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240419P00020000 | 2024-03-25 3:12PM EDT | 20.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 775.00% |
| WDC240419P00022500 | 2024-03-18 2:34PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 812.50% |
| WDC240419P00025000 | 2024-04-11 2:47PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 75 | 737.50% |
| WDC240419P00027500 | 2024-01-29 11:14AM EDT | 27.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 10 | 810.94% |
| WDC240419P00030000 | 2024-03-14 10:10AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 525.00% |
| WDC240419P00032500 | 2024-01-12 11:35AM EDT | 32.50 | 0.24 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 695.31% |
| WDC240419P00035000 | 2024-03-08 12:09PM EDT | 35.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 223 | 592.19% |
| WDC240419P00037500 | 2024-04-05 11:44AM EDT | 37.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 120 | 856 | 468.75% |
| WDC240419P00040000 | 2024-03-27 3:45PM EDT | 40.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 3 | 435 | 646.88% |
| WDC240419P00042500 | 2024-03-25 10:24AM EDT | 42.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 70 | 849 | 553.91% |
| WDC240419P00045000 | 2024-03-27 12:55PM EDT | 45.00 | 0.04 | 0.00 | 0.73 | 0.00 | - | 1 | 2,728 | 492.58% |
| WDC240419P00047500 | 2024-04-08 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 1,064 | 287.50% |
| WDC240419P00050000 | 2024-04-08 1:33PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 937 | 218.75% |
| WDC240419P00051000 | 2024-03-18 9:52AM EDT | 51.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | - | 17 | 418.36% |
| WDC240419P00052000 | 2024-03-18 3:00PM EDT | 52.00 | 0.32 | 0.00 | 1.27 | 0.00 | - | - | 17 | 395.70% |
| WDC240419P00052500 | 2024-04-15 3:00PM EDT | 52.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1,135 | 334.77% |
| WDC240419P00053000 | 2024-04-01 3:53PM EDT | 53.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 324.61% |
| WDC240419P00055000 | 2024-04-15 2:59PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 931 | 284.38% |
| WDC240419P00056000 | 2024-04-02 11:44AM EDT | 56.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 5 | 88 | 146.88% |
| WDC240419P00057000 | 2024-04-05 11:46AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 244.92% |
| WDC240419P00057500 | 2024-04-12 3:04PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,282 | 137.50% |
| WDC240419P00058000 | 2024-04-17 11:56AM EDT | 58.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 225.00% |
| WDC240419P00059000 | 2024-04-09 10:41AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 205.47% |
| WDC240419P00060000 | 2024-04-18 3:48PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,508 | 84.38% |
| WDC240419P00061000 | 2024-04-17 1:16PM EDT | 61.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 20 | 301 | 152.93% |
| WDC240419P00062000 | 2024-04-12 10:28AM EDT | 62.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 515 | 146.09% |
| WDC240419P00062500 | 2024-04-18 11:51AM EDT | 62.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 2,768 | 77.34% |
| WDC240419P00063000 | 2024-04-19 9:52AM EDT | 63.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 3,057 | 73.44% |
| WDC240419P00064000 | 2024-04-18 10:09AM EDT | 64.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,280 | 56.25% |
| WDC240419P00065000 | 2024-04-19 10:05AM EDT | 65.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 12 | 921 | 52.73% |
| WDC240419P00066000 | 2024-04-18 3:55PM EDT | 66.00 | 0.03 | 0.03 | 0.06 | -0.13 | -81.25% | 10 | 164 | 28.91% |
| WDC240419P00067000 | 2024-04-19 11:04AM EDT | 67.00 | 0.20 | 0.27 | 0.32 | 0.00 | - | 16 | 340 | 28.52% |
| WDC240419P00067500 | 2024-04-19 11:19AM EDT | 67.50 | 0.50 | 0.33 | 0.56 | +0.19 | +61.29% | 34 | 796 | 26.56% |
| WDC240419P00068000 | 2024-04-19 10:43AM EDT | 68.00 | 0.72 | 0.55 | 1.20 | +0.16 | +28.57% | 33 | 882 | 50.39% |
| WDC240419P00069000 | 2024-04-19 9:38AM EDT | 69.00 | 1.50 | 1.26 | 1.89 | +0.38 | +33.93% | 32 | 421 | 39.06% |
| WDC240419P00070000 | 2024-04-19 10:39AM EDT | 70.00 | 2.27 | 2.60 | 3.25 | +0.65 | +40.12% | 14 | 728 | 60.35% |
| WDC240419P00071000 | 2024-04-19 11:22AM EDT | 71.00 | 3.80 | 3.65 | 4.50 | +1.05 | +38.18% | 124 | 874 | 97.27% |
| WDC240419P00072000 | 2024-04-19 11:04AM EDT | 72.00 | 4.70 | 4.05 | 4.85 | +1.10 | +30.56% | 41 | 744 | 67.19% |
| WDC240419P00072500 | 2024-04-19 9:55AM EDT | 72.50 | 5.15 | 5.15 | 5.60 | +1.15 | +28.75% | 9 | 444 | 82.81% |
| WDC240419P00074000 | 2024-04-18 1:59PM EDT | 74.00 | 5.55 | 6.20 | 7.65 | 0.00 | - | 11 | 67 | 115.23% |
| WDC240419P00075000 | 2024-04-19 9:36AM EDT | 75.00 | 6.75 | 7.60 | 8.60 | +1.45 | +27.36% | 1 | 290 | 161.72% |
| WDC240419P00077500 | 2024-04-17 3:54PM EDT | 77.50 | 7.35 | 9.85 | 11.85 | 0.00 | - | 18 | 83 | 233.20% |
| WDC240419P00080000 | 2024-04-15 11:15AM EDT | 80.00 | 8.10 | 12.60 | 13.20 | 0.00 | - | 1 | 0 | 175.00% |
© 2024 Yahoo. All rights reserved.