Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:50.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220527C00050000 | 2022-05-23 2:56PM EDT | 2022-05-27 | 7.27 | 6.25 | 6.65 | 0.00 | - | 4 | 36 | 93.55% |
| WDC220603C00050000 | 2022-05-17 2:33PM EDT | 2022-06-03 | 10.90 | 6.45 | 6.75 | 0.00 | - | 2 | 10 | 63.97% |
| WDC220610C00050000 | 2022-05-04 2:43PM EDT | 2022-06-10 | 12.30 | 6.80 | 7.10 | 0.00 | - | 78 | 53 | 61.62% |
| WDC220617C00050000 | 2022-05-24 12:24PM EDT | 2022-06-17 | 7.30 | 7.15 | 7.35 | -1.10 | -13.10% | 1 | 3,839 | 59.72% |
| WDC220624C00050000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 9.35 | 7.20 | 7.70 | 0.00 | - | - | 5 | 56.93% |
| WDC220715C00050000 | 2022-05-24 11:48AM EDT | 2022-07-15 | 8.10 | 8.10 | 8.30 | -0.43 | -5.04% | 1 | 6,123 | 55.52% |
| WDC221021C00050000 | 2022-05-17 12:45PM EDT | 2022-10-21 | 14.78 | 10.60 | 10.85 | 0.00 | - | 21 | 289 | 53.47% |
| WDC230120C00050000 | 2022-05-24 10:48AM EDT | 2023-01-20 | 11.85 | 12.05 | 12.30 | -0.25 | -2.07% | 40 | 1,640 | 51.22% |
| WDC240119C00050000 | 2022-05-19 2:38PM EDT | 2024-01-19 | 18.27 | 15.70 | 16.35 | 0.00 | - | 10 | 625 | 48.64% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC220527P00050000 | 2022-05-23 2:11PM EDT | 2022-05-27 | 0.05 | 0.07 | 0.12 | 0.00 | - | 59 | 160 | 70.31% |
| WDC220603P00050000 | 2022-05-20 2:15PM EDT | 2022-06-03 | 0.34 | 0.24 | 0.30 | -0.23 | -40.35% | 13 | 49 | 54.69% |
| WDC220610P00050000 | 2022-05-19 3:22PM EDT | 2022-06-10 | 0.52 | 0.51 | 0.60 | 0.00 | - | 5 | 19 | 53.76% |
| WDC220617P00050000 | 2022-05-24 11:40AM EDT | 2022-06-17 | 0.98 | 0.79 | 0.89 | +0.31 | +46.27% | 20 | 3,643 | 53.32% |
| WDC220624P00050000 | 2022-05-18 11:55AM EDT | 2022-06-24 | 0.90 | 0.98 | 1.16 | 0.00 | - | 13 | 19 | 52.17% |
| WDC220701P00050000 | 2022-05-17 11:39AM EDT | 2022-07-01 | 0.77 | 1.26 | 1.43 | 0.00 | - | - | 42 | 52.39% |
| WDC220715P00050000 | 2022-05-24 11:43AM EDT | 2022-07-15 | 1.95 | 1.72 | 1.79 | +0.51 | +35.42% | 4 | 6,839 | 51.22% |
| WDC221021P00050000 | 2022-05-24 12:14PM EDT | 2022-10-21 | 4.15 | 4.00 | 4.20 | +0.15 | +3.75% | 604 | 997 | 50.51% |
| WDC230120P00050000 | 2022-05-24 12:25PM EDT | 2023-01-20 | 5.25 | 5.25 | 5.35 | +0.40 | +8.25% | 30 | 7,600 | 47.06% |
| WDC240119P00050000 | 2022-05-23 11:30AM EDT | 2024-01-19 | 7.82 | 6.55 | 9.40 | 0.00 | - | 5 | 3,539 | 45.54% |
© 2022 Yahoo. All rights reserved.
