Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00070000 | 2024-04-24 3:17PM EDT | 2024-04-26 | 2.63 | 2.59 | 2.63 | -0.27 | -9.28% | 180 | 5,871 | 112.65% |
| WDC240503C00070000 | 2024-04-24 3:17PM EDT | 2024-05-03 | 3.06 | 3.00 | 3.10 | -0.19 | -6.05% | 1,058 | 1,415 | 71.29% |
| WDC240510C00070000 | 2024-04-24 12:44PM EDT | 2024-05-10 | 2.93 | 3.30 | 3.40 | -0.72 | -19.73% | 21 | 124 | 59.67% |
| WDC240517C00070000 | 2024-04-24 2:42PM EDT | 2024-05-17 | 3.65 | 3.60 | 3.75 | -0.36 | -8.98% | 724 | 8,436 | 54.81% |
| WDC240524C00070000 | 2024-04-24 11:21AM EDT | 2024-05-24 | 3.90 | 3.95 | 4.10 | -0.50 | -11.36% | 9 | 14 | 52.54% |
| WDC240531C00070000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 4.28 | 4.25 | 4.35 | -0.22 | -4.89% | 3 | 15 | 50.54% |
| WDC240621C00070000 | 2024-04-24 2:28PM EDT | 2024-06-21 | 4.90 | 4.95 | 5.10 | -0.38 | -7.20% | 145 | 3,928 | 47.74% |
| WDC240719C00070000 | 2024-04-24 2:35PM EDT | 2024-07-19 | 5.75 | 5.80 | 5.95 | -0.50 | -8.00% | 24 | 1,161 | 45.61% |
| WDC240816C00070000 | 2024-04-24 1:22PM EDT | 2024-08-16 | 6.72 | 6.80 | 7.25 | -0.43 | -6.01% | 21 | 833 | 48.05% |
| WDC240920C00070000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 7.85 | 7.70 | 7.85 | -0.25 | -3.09% | 14 | 262 | 45.47% |
| WDC241018C00070000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 8.50 | 8.40 | 8.55 | +0.65 | +8.28% | 3 | 327 | 45.39% |
| WDC241115C00070000 | 2024-04-24 3:00PM EDT | 2024-11-15 | 9.20 | 9.30 | 9.50 | -0.55 | -5.64% | 30 | 639 | 46.80% |
| WDC250117C00070000 | 2024-04-22 9:32AM EDT | 2025-01-17 | 9.20 | 10.75 | 10.85 | 0.00 | - | 1 | 1,222 | 46.70% |
| WDC250221C00070000 | 2024-04-09 2:29PM EDT | 2025-02-21 | 14.25 | 11.40 | 11.75 | 0.00 | - | 1 | 136 | 47.55% |
| WDC250620C00070000 | 2024-04-23 3:00PM EDT | 2025-06-20 | 13.69 | 13.65 | 15.65 | 0.00 | - | 11 | 618 | 50.28% |
| WDC260116C00070000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 16.30 | 14.65 | 17.00 | +0.80 | +5.16% | 8 | 1,942 | 47.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00070000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 3.27 | 3.20 | 3.30 | +0.24 | +7.92% | 18 | 565 | 119.24% |
| WDC240503P00070000 | 2024-04-24 2:06PM EDT | 2024-05-03 | 3.65 | 3.55 | 3.65 | -0.90 | -19.78% | 6 | 108 | 72.93% |
| WDC240510P00070000 | 2024-04-24 12:13PM EDT | 2024-05-10 | 4.30 | 3.75 | 3.95 | -1.15 | -21.10% | 7 | 85 | 60.11% |
| WDC240517P00070000 | 2024-04-24 12:09PM EDT | 2024-05-17 | 4.45 | 4.00 | 4.10 | +0.45 | +11.25% | 149 | 4,734 | 53.39% |
| WDC240524P00070000 | 2024-04-24 10:15AM EDT | 2024-05-24 | 4.30 | 3.95 | 4.45 | -0.50 | -10.42% | 1 | 2 | 51.93% |
| WDC240531P00070000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 4.70 | 4.50 | 4.65 | 0.00 | - | 1 | 4 | 49.15% |
| WDC240621P00070000 | 2024-04-24 2:08PM EDT | 2024-06-21 | 5.15 | 5.00 | 5.15 | +0.25 | +5.10% | 138 | 1,054 | 43.93% |
| WDC240719P00070000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 5.70 | 5.65 | 5.75 | -0.10 | -1.72% | 16 | 213 | 40.63% |
| WDC240816P00070000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 6.40 | 6.30 | 6.45 | -1.40 | -17.95% | 19 | 2,026 | 39.84% |
| WDC240920P00070000 | 2024-04-22 11:25AM EDT | 2024-09-20 | 8.65 | 6.90 | 7.15 | 0.00 | - | 14 | 262 | 38.84% |
| WDC241018P00070000 | 2024-04-22 12:02PM EDT | 2024-10-18 | 8.85 | 7.40 | 7.55 | 0.00 | - | 20 | 236 | 37.73% |
| WDC241115P00070000 | 2024-02-29 2:36PM EDT | 2024-11-15 | 12.95 | 8.20 | 8.40 | 0.00 | - | 2 | 7 | 39.19% |
| WDC250117P00070000 | 2024-04-22 2:06PM EDT | 2025-01-17 | 9.75 | 8.90 | 9.05 | 0.00 | - | 90 | 370 | 37.04% |
| WDC250221P00070000 | 2024-04-19 2:18PM EDT | 2025-02-21 | 11.15 | 9.05 | 9.65 | 0.00 | - | 6 | 246 | 37.24% |
| WDC250620P00070000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 11.20 | 10.65 | 10.85 | 0.00 | - | 10 | 8 | 35.65% |
| WDC260116P00070000 | 2024-04-24 1:15PM EDT | 2026-01-16 | 12.55 | 12.15 | 12.50 | +1.65 | +15.14% | 2 | 1,395 | 33.75% |
© 2024 Yahoo. All rights reserved.