Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220701C00035000 | 2022-06-16 12:31PM EDT | 35.00 | 11.55 | 11.90 | 12.30 | 0.00 | - | 6 | 7 | 106.25% |
| WDC220701C00040000 | 2022-06-24 11:34AM EDT | 40.00 | 7.55 | 6.95 | 7.30 | +0.60 | +8.63% | 1 | 1 | 70.31% |
| WDC220701C00045000 | 2022-06-24 12:58PM EDT | 45.00 | 2.89 | 2.54 | 2.65 | +0.90 | +45.23% | 31 | 53 | 55.57% |
| WDC220701C00047000 | 2022-06-24 3:51PM EDT | 47.00 | 1.30 | 1.23 | 1.31 | +0.42 | +47.73% | 16 | 29 | 51.37% |
| WDC220701C00048000 | 2022-06-24 3:37PM EDT | 48.00 | 0.80 | 0.79 | 0.85 | +0.31 | +63.27% | 182 | 101 | 50.59% |
| WDC220701C00048500 | 2022-06-24 3:46PM EDT | 48.50 | 0.63 | 0.60 | 0.68 | +0.25 | +65.79% | 53 | 33 | 50.10% |
| WDC220701C00049000 | 2022-06-24 3:09PM EDT | 49.00 | 0.52 | 0.46 | 0.53 | +0.17 | +48.57% | 32 | 191 | 51.66% |
| WDC220701C00049500 | 2022-06-24 1:14PM EDT | 49.50 | 0.38 | 0.35 | 0.40 | +0.10 | +35.71% | 19 | 72 | 50.98% |
| WDC220701C00050000 | 2022-06-24 3:48PM EDT | 50.00 | 0.28 | 0.26 | 0.31 | +0.06 | +27.27% | 272 | 216 | 51.37% |
| WDC220701C00051000 | 2022-06-24 3:56PM EDT | 51.00 | 0.18 | 0.14 | 0.18 | +0.08 | +80.00% | 16 | 17 | 50.20% |
| WDC220701C00052000 | 2022-06-24 3:45PM EDT | 52.00 | 0.08 | 0.08 | 0.14 | -0.01 | -11.11% | 13 | 10 | 53.52% |
| WDC220701C00052500 | 2022-06-24 3:31PM EDT | 52.50 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 5 | 11 | 52.73% |
| WDC220701C00053000 | 2022-06-24 10:03AM EDT | 53.00 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 2 | 20 | 52.93% |
| WDC220701C00054000 | 2022-06-24 10:33AM EDT | 54.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 1 | 3 | 57.42% |
| WDC220701C00055000 | 2022-06-21 2:42PM EDT | 55.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 1 | 13 | 66.02% |
| WDC220701C00056000 | 2022-06-24 10:24AM EDT | 56.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 76 | 65.63% |
| WDC220701C00057000 | 2022-06-24 2:45PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 106 | 5,280 | 64.06% |
| WDC220701C00057500 | 2022-06-14 11:05AM EDT | 57.50 | 0.52 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 75.00% |
| WDC220701C00058000 | 2022-06-16 10:04AM EDT | 58.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 3 | 37 | 88.28% |
| WDC220701C00059000 | 2022-06-14 2:16PM EDT | 59.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 87.89% |
| WDC220701C00060000 | 2022-06-15 10:39AM EDT | 60.00 | 0.36 | 0.00 | 0.88 | 0.00 | - | 2 | 5 | 144.73% |
| WDC220701C00061000 | 2022-06-23 10:18AM EDT | 61.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 95.31% |
| WDC220701C00062000 | 2022-06-16 1:52PM EDT | 62.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 40 | 102.34% |
| WDC220701C00063000 | 2022-06-09 2:44PM EDT | 63.00 | 0.63 | 0.00 | 0.07 | 0.00 | - | 2 | 25 | 103.13% |
| WDC220701C00064000 | 2022-06-09 10:09AM EDT | 64.00 | 0.52 | 0.00 | 0.13 | 0.00 | - | 1 | 19 | 117.97% |
| WDC220701C00065000 | 2022-06-10 11:31AM EDT | 65.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 60 | 102 | 101.56% |
| WDC220701C00066000 | 2022-06-07 1:09PM EDT | 66.00 | 0.83 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 136.72% |
| WDC220701C00067000 | 2022-06-15 12:09PM EDT | 67.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 109.38% |
| WDC220701C00068000 | 2022-06-21 12:57PM EDT | 68.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 150.00% |
| WDC220701C00069000 | 2022-06-08 2:40PM EDT | 69.00 | 0.33 | 0.00 | 0.19 | 0.00 | - | - | 1 | 150.00% |
| WDC220701C00070000 | 2022-06-09 3:31PM EDT | 70.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 3 | 54 | 121.88% |
| WDC220701C00075000 | 2022-06-22 1:14PM EDT | 75.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 6 | 5 | 287.60% |
| WDC220701C00085000 | 2022-06-24 2:00PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 5 | 25 | 181.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220701P00030000 | 2022-06-16 12:08PM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 70 | 135 | 125.00% |
| WDC220701P00035000 | 2022-05-25 11:48AM EDT | 35.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 5 | 2 | 107.03% |
| WDC220701P00040000 | 2022-06-24 2:29PM EDT | 40.00 | 0.07 | 0.02 | 0.14 | -0.12 | -63.16% | 13 | 15 | 75.39% |
| WDC220701P00045000 | 2022-06-24 3:44PM EDT | 45.00 | 0.50 | 0.48 | 0.51 | -0.57 | -53.27% | 20 | 246 | 54.00% |
| WDC220701P00046000 | 2022-06-24 11:59AM EDT | 46.00 | 0.66 | 0.76 | 0.82 | -0.69 | -51.11% | 56 | 59 | 52.64% |
| WDC220701P00047000 | 2022-06-24 11:04AM EDT | 47.00 | 1.08 | 1.16 | 1.23 | -1.00 | -48.08% | 74 | 72 | 51.12% |
| WDC220701P00048000 | 2022-06-24 10:56AM EDT | 48.00 | 1.56 | 1.69 | 1.78 | -1.39 | -47.12% | 5 | 77 | 51.86% |
| WDC220701P00048500 | 2022-06-24 3:15PM EDT | 48.50 | 2.03 | 2.00 | 2.11 | -1.27 | -38.48% | 2 | 128 | 51.95% |
| WDC220701P00049000 | 2022-06-24 9:39AM EDT | 49.00 | 3.02 | 2.35 | 2.46 | +2.20 | +268.29% | 10 | 5 | 51.66% |
| WDC220701P00050000 | 2022-06-23 9:41AM EDT | 50.00 | 4.55 | 3.15 | 3.35 | 0.00 | - | 3 | 89 | 51.95% |
| WDC220701P00051000 | 2022-06-15 11:50AM EDT | 51.00 | 2.70 | 4.00 | 4.25 | 0.00 | - | 2 | 19 | 53.13% |
| WDC220701P00052000 | 2022-06-22 1:47PM EDT | 52.00 | 5.01 | 4.95 | 5.15 | -1.30 | -20.60% | 19 | 65 | 54.49% |
| WDC220701P00052500 | 2022-06-17 1:34PM EDT | 52.50 | 6.13 | 5.35 | 5.65 | 0.00 | - | 1 | 22 | 51.95% |
| WDC220701P00053000 | 2022-06-14 9:31AM EDT | 53.00 | 4.00 | 5.90 | 6.20 | 0.00 | - | 3 | 5 | 62.11% |
| WDC220701P00054000 | 2022-06-17 3:57PM EDT | 54.00 | 7.70 | 6.90 | 7.10 | 0.00 | - | 6 | 52 | 62.31% |
| WDC220701P00055000 | 2022-06-24 11:18AM EDT | 55.00 | 7.65 | 7.85 | 8.10 | -1.21 | -13.66% | 3 | 50 | 63.67% |
| WDC220701P00056000 | 2022-06-17 3:42PM EDT | 56.00 | 9.60 | 8.80 | 9.15 | 0.00 | - | 3 | 28 | 69.53% |
| WDC220701P00057000 | 2022-06-17 12:55PM EDT | 57.00 | 10.84 | 9.85 | 10.10 | 0.00 | - | 3 | 5,322 | 75.39% |
| WDC220701P00057500 | 2022-06-21 12:21PM EDT | 57.50 | 10.82 | 10.35 | 10.60 | 0.00 | - | 2 | 2 | 78.13% |
| WDC220701P00058000 | 2022-06-23 12:53PM EDT | 58.00 | 12.75 | 10.85 | 11.10 | 0.00 | - | 1 | 135 | 81.25% |
| WDC220701P00059000 | 2022-05-16 12:04AM EDT | 59.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WDC220701P00060000 | 2022-06-23 10:19AM EDT | 60.00 | 14.58 | 12.80 | 13.30 | 0.00 | - | 3 | 19 | 108.20% |
| WDC220701P00061000 | 2022-06-24 10:15AM EDT | 61.00 | 13.65 | 13.85 | 14.15 | -1.45 | -9.60% | 2 | 3 | 103.91% |
| WDC220701P00062000 | 2022-06-22 10:14AM EDT | 62.00 | 15.70 | 14.85 | 15.15 | 0.00 | - | 1 | 11 | 109.38% |
| WDC220701P00063000 | 2022-06-22 10:14AM EDT | 63.00 | 16.70 | 15.80 | 16.20 | 0.00 | - | 1 | 1 | 114.45% |
| WDC220701P00064000 | 2022-06-22 10:14AM EDT | 64.00 | 17.70 | 16.85 | 17.15 | 0.00 | - | 10 | 13 | 119.53% |
| WDC220701P00065000 | 2022-06-15 1:07PM EDT | 65.00 | 15.36 | 17.80 | 18.25 | 0.00 | - | 6 | 2 | 130.47% |
| WDC220701P00067000 | 2022-06-09 10:20AM EDT | 67.00 | 10.33 | 19.75 | 20.25 | 0.00 | - | - | 1 | 133.98% |
| WDC220701P00070000 | 2022-06-15 12:49PM EDT | 70.00 | 20.05 | 22.85 | 23.10 | 0.00 | - | - | 1 | 138.28% |
© 2022 Yahoo. All rights reserved.
