Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:35.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221209C00035000 | 2022-12-06 12:47PM EST | 2022-12-09 | 0.24 | 0.19 | 0.30 | -0.31 | -56.36% | 17 | 209 | 50.39% |
| WDC221216C00035000 | 2022-12-06 2:45PM EST | 2022-12-16 | 0.69 | 0.69 | 0.77 | -0.39 | -36.11% | 9 | 670 | 50.49% |
| WDC221223C00035000 | 2022-12-06 11:13AM EST | 2022-12-23 | 0.90 | 0.86 | 1.09 | -0.50 | -35.71% | 2 | 60 | 51.95% |
| WDC221230C00035000 | 2022-12-06 2:47PM EST | 2022-12-30 | 1.05 | 1.08 | 1.27 | -0.48 | -31.37% | 3 | 175 | 49.27% |
| WDC230106C00035000 | 2022-12-06 1:06PM EST | 2023-01-06 | 1.28 | 1.30 | 1.50 | -0.70 | -35.35% | 1 | 13 | 49.37% |
| WDC230113C00035000 | 2022-12-06 11:55AM EST | 2023-01-13 | 1.65 | 1.53 | 1.67 | -0.35 | -17.50% | 1 | 20 | 48.58% |
| WDC230120C00035000 | 2022-12-06 3:50PM EST | 2023-01-20 | 1.79 | 1.75 | 1.81 | -0.45 | -20.09% | 521 | 2,926 | 47.66% |
| WDC230421C00035000 | 2022-12-06 1:37PM EST | 2023-04-21 | 3.65 | 3.60 | 3.75 | -0.55 | -13.10% | 733 | 1,144 | 50.17% |
| WDC230616C00035000 | 2022-12-06 3:59PM EST | 2023-06-16 | 4.55 | 4.50 | 4.65 | -1.85 | -28.91% | 21 | 439 | 51.44% |
| WDC230721C00035000 | 2022-12-06 12:27PM EST | 2023-07-21 | 5.00 | 4.85 | 5.15 | -0.85 | -14.53% | 9 | 225 | 51.33% |
| WDC240119C00035000 | 2022-12-06 3:59PM EST | 2024-01-19 | 6.80 | 6.60 | 6.95 | -0.70 | -9.33% | 669 | 663 | 50.84% |
| WDC250117C00035000 | 2022-12-06 1:08PM EST | 2025-01-17 | 9.35 | 9.05 | 9.70 | -0.68 | -6.78% | 114 | 58 | 50.70% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC221209P00035000 | 2022-12-06 3:29PM EST | 2022-12-09 | 1.46 | 1.22 | 1.61 | +0.70 | +92.11% | 23 | 233 | 50.78% |
| WDC221216P00035000 | 2022-12-06 12:21PM EST | 2022-12-16 | 1.80 | 1.74 | 1.96 | +0.42 | +30.43% | 6 | 1,297 | 50.98% |
| WDC221223P00035000 | 2022-12-06 12:23PM EST | 2022-12-23 | 1.98 | 1.85 | 2.09 | +0.39 | +24.53% | 1 | 132 | 48.15% |
| WDC221230P00035000 | 2022-12-05 9:43AM EST | 2022-12-30 | 1.42 | 2.02 | 2.25 | 0.00 | - | 5 | 60 | 45.51% |
| WDC230106P00035000 | 2022-12-06 11:33AM EST | 2023-01-06 | 2.18 | 2.26 | 2.42 | +0.48 | +28.24% | 10 | 6 | 44.53% |
| WDC230113P00035000 | 2022-12-05 10:56AM EST | 2023-01-13 | 1.87 | 2.48 | 2.88 | 0.00 | - | 1 | 2 | 50.88% |
| WDC230120P00035000 | 2022-12-06 3:54PM EST | 2023-01-20 | 2.66 | 2.67 | 2.75 | +0.31 | +13.19% | 204 | 7,852 | 44.12% |
| WDC230421P00035000 | 2022-12-06 1:29PM EST | 2023-04-21 | 4.35 | 4.15 | 4.30 | +0.78 | +21.85% | 6 | 1,183 | 44.31% |
| WDC230616P00035000 | 2022-12-06 9:45AM EST | 2023-06-16 | 4.60 | 4.80 | 5.00 | +0.13 | +2.91% | 3 | 484 | 44.47% |
| WDC230721P00035000 | 2022-12-02 2:36PM EST | 2023-07-21 | 4.65 | 5.05 | 5.30 | 0.00 | - | 4 | 5 | 43.73% |
| WDC240119P00035000 | 2022-12-06 3:53PM EST | 2024-01-19 | 6.50 | 6.30 | 6.60 | +0.35 | +5.69% | 16 | 1,668 | 41.75% |
| WDC250117P00035000 | 2022-12-02 1:05PM EST | 2025-01-17 | 7.60 | 7.70 | 8.20 | 0.00 | - | 10 | 46 | 38.67% |
© 2022 Yahoo. All rights reserved.
