Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230210C00020000 | 2023-01-06 10:30AM EST | 20.00 | 16.20 | 23.20 | 23.40 | 0.00 | - | 2 | 2 | 514.45% |
| WDC230210C00022000 | 2023-01-12 3:59PM EST | 22.00 | 16.15 | 20.40 | 20.60 | 0.00 | - | - | 1 | 0.00% |
| WDC230210C00029000 | 2023-01-12 11:01AM EST | 29.00 | 8.95 | 13.45 | 13.60 | 0.00 | - | - | 4 | 0.00% |
| WDC230210C00030000 | 2023-01-10 9:30AM EST | 30.00 | 8.00 | 12.35 | 12.60 | 0.00 | - | - | 1 | 0.00% |
| WDC230210C00032000 | 2023-02-03 12:43PM EST | 32.00 | 12.50 | 10.45 | 10.75 | 0.00 | - | 3 | 24 | 50.00% |
| WDC230210C00033000 | 2023-02-06 9:55AM EST | 33.00 | 9.24 | 9.45 | 9.75 | 0.00 | - | 2 | 14 | 50.00% |
| WDC230210C00034000 | 2023-02-06 2:14PM EST | 34.00 | 8.33 | 8.45 | 8.70 | 0.00 | - | 2 | 110 | 0.00% |
| WDC230210C00035000 | 2023-02-03 12:30PM EST | 35.00 | 9.40 | 7.55 | 7.70 | 0.00 | - | 5 | 110 | 0.00% |
| WDC230210C00036000 | 2023-02-06 11:27AM EST | 36.00 | 6.37 | 6.50 | 6.65 | 0.00 | - | 1 | 205 | 0.00% |
| WDC230210C00037000 | 2023-02-06 12:20PM EST | 37.00 | 5.24 | 5.55 | 5.75 | 0.00 | - | 4 | 115 | 25.00% |
| WDC230210C00037500 | 2023-01-27 1:44PM EST | 37.50 | 7.35 | 5.00 | 5.20 | 0.00 | - | 11 | 11 | 0.00% |
| WDC230210C00038000 | 2023-02-07 12:41PM EST | 38.00 | 4.45 | 4.55 | 4.75 | +0.09 | +2.06% | 1 | 5,055 | 25.00% |
| WDC230210C00039000 | 2023-02-07 12:41PM EST | 39.00 | 3.50 | 3.45 | 3.65 | -1.91 | -35.30% | 7 | 134 | 0.00% |
| WDC230210C00040000 | 2023-02-07 12:41PM EST | 40.00 | 2.55 | 2.53 | 2.67 | +0.07 | +2.82% | 3 | 145 | 0.00% |
| WDC230210C00040500 | 2023-02-01 10:45AM EST | 40.50 | 2.70 | 2.06 | 2.32 | 0.00 | - | 45 | 46 | 38.48% |
| WDC230210C00041000 | 2023-02-07 12:44PM EST | 41.00 | 1.75 | 1.63 | 1.79 | +0.19 | +12.18% | 17 | 135 | 27.74% |
| WDC230210C00041500 | 2023-02-07 1:00PM EST | 41.50 | 1.90 | 1.26 | 1.45 | -0.18 | -8.65% | 5 | 8 | 36.33% |
| WDC230210C00042000 | 2023-02-07 1:05PM EST | 42.00 | 1.34 | 1.06 | 1.11 | +0.36 | +36.73% | 15 | 252 | 37.79% |
| WDC230210C00042500 | 2023-02-07 1:00PM EST | 42.50 | 1.18 | 0.77 | 0.80 | +0.48 | +68.57% | 2 | 253 | 37.50% |
| WDC230210C00043000 | 2023-02-07 12:57PM EST | 43.00 | 0.86 | 0.51 | 0.56 | +0.37 | +75.51% | 39 | 116 | 37.89% |
| WDC230210C00043500 | 2023-02-06 12:30PM EST | 43.50 | 0.40 | 0.30 | 0.38 | -0.03 | -6.98% | 2 | 155 | 38.38% |
| WDC230210C00044000 | 2023-02-07 12:42PM EST | 44.00 | 0.21 | 0.18 | 0.25 | -0.04 | -16.00% | 5 | 159 | 38.97% |
| WDC230210C00044500 | 2023-02-07 12:14PM EST | 44.50 | 0.13 | 0.12 | 0.17 | -0.06 | -31.58% | 3 | 189 | 40.43% |
| WDC230210C00045000 | 2023-02-07 12:57PM EST | 45.00 | 0.19 | 0.06 | 0.11 | +0.10 | +111.11% | 1 | 173 | 41.41% |
| WDC230210C00045500 | 2023-02-03 3:56PM EST | 45.50 | 0.27 | 0.04 | 0.08 | 0.00 | - | 12 | 23 | 43.75% |
| WDC230210C00046000 | 2023-02-07 10:03AM EST | 46.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 1 | 80 | 49.22% |
| WDC230210C00046500 | 2023-02-07 10:04AM EST | 46.50 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 2 | 48 | 53.13% |
| WDC230210C00047000 | 2023-02-07 11:45AM EST | 47.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 2 | 77 | 54.30% |
| WDC230210C00047500 | 2023-02-06 3:37PM EST | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 13 | 50.00% |
| WDC230210C00048000 | 2023-02-03 1:44PM EST | 48.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 312 | 52.34% |
| WDC230210C00048500 | 2023-02-03 12:08PM EST | 48.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 9 | 12 | 56.25% |
| WDC230210C00049000 | 2023-02-03 3:47PM EST | 49.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 56 | 59.38% |
| WDC230210C00049500 | 2023-02-01 9:30AM EST | 49.50 | 0.19 | 0.00 | 0.02 | 0.00 | - | - | 6 | 60.94% |
| WDC230210C00050000 | 2023-02-02 11:31AM EST | 50.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 60 | 86 | 64.06% |
| WDC230210C00051000 | 2023-02-01 12:16PM EST | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 75.00% |
| WDC230210C00052000 | 2023-02-02 10:17AM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 81.25% |
| WDC230210C00055000 | 2023-01-27 12:18PM EST | 55.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
| WDC230210C00056000 | 2023-01-27 12:18PM EST | 56.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| WDC230210C00057000 | 2023-01-27 12:18PM EST | 57.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| WDC230210C00058000 | 2023-01-27 11:14AM EST | 58.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 45 | 46 | 106.25% |
| WDC230210C00060000 | 2023-01-31 1:25PM EST | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 156 | 115.63% |
| WDC230210C00062000 | 2023-01-27 12:31PM EST | 62.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 498 | 673 | 125.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230210P00020000 | 2023-01-06 2:33PM EST | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 250.00% |
| WDC230210P00025000 | 2023-01-19 12:27PM EST | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| WDC230210P00027000 | 2023-02-07 12:26PM EST | 27.00 | 0.01 | 0.00 | 0.03 | -0.46 | -97.87% | 2 | 3 | 178.13% |
| WDC230210P00028000 | 2023-01-19 2:51PM EST | 28.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 150.00% |
| WDC230210P00028500 | 2023-01-31 9:30AM EST | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 143.75% |
| WDC230210P00029000 | 2023-01-19 10:06AM EST | 29.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| WDC230210P00030000 | 2023-01-26 12:45PM EST | 30.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 125.00% |
| WDC230210P00031000 | 2023-01-27 11:55AM EST | 31.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 18 | 27 | 129.69% |
| WDC230210P00032000 | 2023-02-06 11:08AM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 195 | 112.50% |
| WDC230210P00033000 | 2023-02-06 1:49PM EST | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 101.56% |
| WDC230210P00033500 | 2023-01-31 9:30AM EST | 33.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 4 | 109.38% |
| WDC230210P00034000 | 2023-01-31 11:03AM EST | 34.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 832 | 90.63% |
| WDC230210P00034500 | 2023-01-31 3:19PM EST | 34.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 18 | 90.63% |
| WDC230210P00035000 | 2023-02-07 12:46PM EST | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 153 | 85.94% |
| WDC230210P00035500 | 2023-02-03 1:42PM EST | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 79.69% |
| WDC230210P00036000 | 2023-02-01 12:35PM EST | 36.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 6 | 218 | 75.00% |
| WDC230210P00037000 | 2023-02-06 9:30AM EST | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 174 | 64.06% |
| WDC230210P00037500 | 2023-02-06 12:57PM EST | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 192 | 59.38% |
| WDC230210P00038000 | 2023-02-06 1:50PM EST | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 212 | 53.91% |
| WDC230210P00038500 | 2023-02-06 11:52AM EST | 38.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 25 | 52.73% |
| WDC230210P00039000 | 2023-02-07 11:09AM EST | 39.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 10 | 157 | 51.56% |
| WDC230210P00039500 | 2023-02-06 1:41PM EST | 39.50 | 0.11 | 0.04 | 0.05 | 0.00 | - | 53 | 60 | 47.66% |
| WDC230210P00040000 | 2023-02-07 11:09AM EST | 40.00 | 0.06 | 0.06 | 0.09 | -0.11 | -64.71% | 7 | 318 | 48.05% |
| WDC230210P00040500 | 2023-02-07 12:26PM EST | 40.50 | 0.17 | 0.11 | 0.16 | -0.08 | -32.00% | 2 | 30 | 49.02% |
| WDC230210P00041000 | 2023-02-07 12:34PM EST | 41.00 | 0.24 | 0.18 | 0.23 | -0.10 | -29.41% | 11 | 104 | 47.27% |
| WDC230210P00041500 | 2023-02-07 11:02AM EST | 41.50 | 0.44 | 0.28 | 0.32 | -0.06 | -12.00% | 4 | 43 | 45.12% |
| WDC230210P00042000 | 2023-02-07 1:17PM EST | 42.00 | 0.43 | 0.41 | 0.45 | -0.25 | -36.76% | 185 | 366 | 43.36% |
| WDC230210P00042500 | 2023-02-07 12:55PM EST | 42.50 | 0.49 | 0.62 | 0.67 | -0.50 | -50.51% | 18 | 286 | 44.34% |
| WDC230210P00043000 | 2023-02-07 1:41PM EST | 43.00 | 1.01 | 0.87 | 0.90 | -0.29 | -22.31% | 46 | 155 | 42.97% |
| WDC230210P00043500 | 2023-02-07 1:38PM EST | 43.50 | 1.41 | 1.17 | 1.22 | -0.11 | -7.24% | 1 | 101 | 43.85% |
| WDC230210P00044000 | 2023-02-07 1:00PM EST | 44.00 | 1.19 | 1.54 | 1.74 | -0.74 | -38.34% | 15 | 171 | 54.79% |
| WDC230210P00044500 | 2023-02-07 1:15PM EST | 44.50 | 1.94 | 1.94 | 2.18 | +0.95 | +95.96% | 6 | 138 | 51.37% |
| WDC230210P00045000 | 2023-02-06 10:17AM EST | 45.00 | 2.85 | 2.39 | 2.64 | 0.00 | - | 3 | 118 | 55.57% |
| WDC230210P00045500 | 2023-02-06 10:01AM EST | 45.50 | 3.20 | 2.86 | 3.05 | 0.00 | - | 2 | 17 | 57.42% |
| WDC230210P00046000 | 2023-02-07 12:41PM EST | 46.00 | 3.60 | 3.30 | 3.50 | -0.20 | -5.26% | 1 | 5 | 58.20% |
| WDC230210P00047500 | 2023-02-02 2:08PM EST | 47.50 | 3.05 | 4.90 | 5.05 | 0.00 | - | - | 2 | 84.18% |
| WDC230210P00048000 | 2023-02-06 3:19PM EST | 48.00 | 5.75 | 5.40 | 5.60 | 0.00 | - | 1 | 29 | 92.77% |
| WDC230210P00049000 | 2023-02-02 11:16AM EST | 49.00 | 4.40 | 6.30 | 6.55 | 0.00 | - | - | 0 | 94.73% |
| WDC230210P00053000 | 2023-01-24 3:01PM EST | 53.00 | 12.05 | 10.30 | 10.60 | 0.00 | - | - | 16 | 136.91% |
© 2023 Yahoo. All rights reserved.
