WDC - Western Digital Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230602C00027000 | 2023-06-02 9:32AM EDT | 27.00 | 12.80 | 13.10 | 13.35 | +1.80 | +16.36% | 1 | 9 | 428.13% |
| WDC230602C00030000 | 2023-05-15 11:45AM EDT | 30.00 | 6.10 | 10.15 | 10.35 | 0.00 | - | 2 | 2 | 231.25% |
| WDC230602C00031000 | 2023-06-01 12:37PM EDT | 31.00 | 8.37 | 9.15 | 9.35 | 0.00 | - | 1 | 7 | 206.25% |
| WDC230602C00032000 | 2023-05-30 11:30AM EDT | 32.00 | 7.70 | 8.15 | 8.35 | 0.00 | - | 2 | 0 | 184.38% |
| WDC230602C00032500 | 2023-06-01 12:53PM EDT | 32.50 | 6.80 | 7.65 | 7.85 | 0.00 | - | 7 | 9 | 171.88% |
| WDC230602C00033000 | 2023-05-19 2:07PM EDT | 33.00 | 5.35 | 7.15 | 7.35 | 0.00 | - | 5 | 62 | 162.50% |
| WDC230602C00033500 | 2023-06-01 2:13PM EDT | 33.50 | 5.71 | 6.65 | 6.85 | 0.00 | - | 4 | 4 | 150.00% |
| WDC230602C00034000 | 2023-06-02 3:14PM EDT | 34.00 | 6.25 | 6.15 | 6.35 | +1.19 | +23.52% | 10 | 266 | 140.63% |
| WDC230602C00034500 | 2023-06-01 12:40PM EDT | 34.50 | 4.80 | 5.65 | 5.85 | 0.00 | - | 2 | 2 | 128.13% |
| WDC230602C00035000 | 2023-06-02 12:54PM EDT | 35.00 | 4.98 | 5.15 | 5.35 | +0.38 | +8.26% | 4 | 0 | 118.75% |
| WDC230602C00035500 | 2023-06-01 12:41PM EDT | 35.50 | 3.79 | 4.65 | 4.85 | 0.00 | - | 1 | 11 | 109.38% |
| WDC230602C00036000 | 2023-06-02 2:02PM EDT | 36.00 | 4.22 | 4.15 | 4.35 | +1.23 | +41.14% | 1 | 117 | 96.88% |
| WDC230602C00036500 | 2023-06-02 9:51AM EDT | 36.50 | 3.07 | 3.55 | 3.85 | -0.33 | -9.71% | 3 | 0 | 137.11% |
| WDC230602C00037000 | 2023-06-02 3:40PM EDT | 37.00 | 3.40 | 3.15 | 3.35 | +0.52 | +18.06% | 11 | 31 | 76.56% |
| WDC230602C00037500 | 2023-06-02 3:22PM EDT | 37.50 | 2.79 | 2.66 | 2.84 | +1.33 | +91.10% | 15 | 83 | 65.63% |
| WDC230602C00038000 | 2023-06-02 3:25PM EDT | 38.00 | 2.21 | 2.11 | 2.33 | +1.14 | +106.54% | 21 | 0 | 87.50% |
| WDC230602C00038500 | 2023-06-02 3:46PM EDT | 38.50 | 1.81 | 1.64 | 1.88 | +0.92 | +103.37% | 35 | 138 | 50.00% |
| WDC230602C00039000 | 2023-06-02 3:43PM EDT | 39.00 | 1.32 | 1.14 | 1.32 | +0.96 | +266.67% | 80 | 113 | 55.08% |
| WDC230602C00039500 | 2023-06-02 3:29PM EDT | 39.50 | 0.70 | 0.59 | 0.84 | +0.35 | +100.00% | 118 | 123 | 42.58% |
| WDC230602C00040000 | 2023-06-02 3:22PM EDT | 40.00 | 0.26 | 0.19 | 0.31 | +0.14 | +116.67% | 562 | 565 | 19.53% |
| WDC230602C00040500 | 2023-06-02 3:58PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 385 | 101 | 9.77% |
| WDC230602C00041000 | 2023-06-02 3:53PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 143 | 276 | 21.88% |
| WDC230602C00041500 | 2023-05-31 11:38AM EDT | 41.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 93 | 0 | 32.81% |
| WDC230602C00042000 | 2023-06-02 1:54PM EDT | 42.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 11 | 102 | 48.44% |
| WDC230602C00042500 | 2023-06-01 12:10PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 56.25% |
| WDC230602C00043000 | 2023-05-31 9:30AM EDT | 43.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 65.63% |
| WDC230602C00043500 | 2023-05-26 1:12PM EDT | 43.50 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 2 | 2 | 75.00% |
| WDC230602C00044000 | 2023-05-30 11:43AM EDT | 44.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 36 | 73 | 84.38% |
| WDC230602C00044500 | 2023-05-26 3:19PM EDT | 44.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 93.75% |
| WDC230602C00045000 | 2023-05-30 10:07AM EDT | 45.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 81 | 87.50% |
| WDC230602C00046000 | 2023-06-02 2:39PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 24 | 118.75% |
| WDC230602C00047000 | 2023-05-30 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 134.38% |
| WDC230602C00048000 | 2023-05-08 1:04PM EDT | 48.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 150.00% |
| WDC230602C00050000 | 2023-04-19 3:03PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 3 | 229.69% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC230602P00025000 | 2023-05-16 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 356.25% |
| WDC230602P00026000 | 2023-04-20 3:26PM EDT | 26.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | - | 1 | 378.13% |
| WDC230602P00027000 | 2023-05-09 2:34PM EDT | 27.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 300.00% |
| WDC230602P00028000 | 2023-05-15 2:26PM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 611 | 293.75% |
| WDC230602P00029000 | 2023-05-31 12:57PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 265.63% |
| WDC230602P00030000 | 2023-05-25 11:11AM EDT | 30.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 240.63% |
| WDC230602P00030500 | 2023-05-15 3:53PM EDT | 30.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 5 | 231.25% |
| WDC230602P00031000 | 2023-05-15 9:30AM EDT | 31.00 | 0.44 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 218.75% |
| WDC230602P00031500 | 2023-05-18 10:49AM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 220.31% |
| WDC230602P00032000 | 2023-05-26 3:58PM EDT | 32.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 1,664 | 207.81% |
| WDC230602P00032500 | 2023-05-24 2:46PM EDT | 32.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 181.25% |
| WDC230602P00033000 | 2023-05-24 3:23PM EDT | 33.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 102 | 171.88% |
| WDC230602P00033500 | 2023-05-25 10:07AM EDT | 33.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 159.38% |
| WDC230602P00034000 | 2023-05-26 3:14PM EDT | 34.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 149 | 146.88% |
| WDC230602P00034500 | 2023-05-22 10:41AM EDT | 34.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 137.50% |
| WDC230602P00035000 | 2023-06-01 12:10PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 125.00% |
| WDC230602P00035500 | 2023-05-30 1:34PM EDT | 35.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 114.06% |
| WDC230602P00036000 | 2023-06-02 1:42PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 46 | 103.13% |
| WDC230602P00036500 | 2023-05-31 2:39PM EDT | 36.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 92.19% |
| WDC230602P00037000 | 2023-06-02 3:08PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 81.25% |
| WDC230602P00037500 | 2023-05-31 1:53PM EDT | 37.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 6 | 98 | 70.31% |
| WDC230602P00038000 | 2023-06-02 3:05PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 105 | 147 | 59.38% |
| WDC230602P00038500 | 2023-06-02 12:17PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 7 | 0 | 54.69% |
| WDC230602P00039000 | 2023-06-02 12:18PM EDT | 39.00 | 0.03 | 0.00 | 0.06 | -0.32 | -91.43% | 38 | 56 | 50.39% |
| WDC230602P00039500 | 2023-06-02 11:38AM EDT | 39.50 | 0.05 | 0.00 | 0.05 | -0.71 | -93.42% | 44 | 89 | 33.20% |
| WDC230602P00040000 | 2023-06-02 3:37PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -1.05 | -99.06% | 70 | 52 | 13.28% |
| WDC230602P00040500 | 2023-06-02 2:44PM EDT | 40.50 | 0.24 | 0.16 | 0.31 | -1.66 | -87.37% | 3 | 7 | 17.19% |
| WDC230602P00041000 | 2023-06-02 2:48PM EDT | 41.00 | 0.75 | 0.64 | 0.85 | -1.51 | -66.81% | 13 | 15 | 40.63% |
| WDC230602P00042000 | 2023-06-02 2:07PM EDT | 42.00 | 1.88 | 1.65 | 1.91 | -1.08 | -36.49% | 4 | 5 | 82.42% |
| WDC230602P00046000 | 2023-05-25 12:30PM EDT | 46.00 | 8.45 | 5.65 | 5.85 | 0.00 | - | - | 0 | 162.50% |
© 2023 Yahoo. All rights reserved.