Australia markets closed

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.44-1.05 (-3.04%)
At close: 04:00PM EDT
33.44 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMG240419C000240002023-12-01 1:45PM EDT24.0010.109.6014.500.00-11433.01%
WMG240419C000260002023-11-16 3:32PM EDT26.006.805.6010.500.00-16195.70%
WMG240419C000270002023-11-14 10:56AM EDT27.006.705.609.900.00-76238.87%
WMG240419C000280002023-10-25 10:11AM EDT28.005.900.000.000.00-200.00%
WMG240419C000290002023-11-30 10:44AM EDT29.005.005.1010.000.00-15317.09%
WMG240419C000300002023-12-11 11:25AM EDT30.005.306.106.400.00-113267.38%
WMG240419C000310002024-04-08 2:00PM EDT31.002.502.352.850.00-212854.69%
WMG240419C000320002024-03-13 10:09AM EDT32.002.581.952.150.00-118471.39%
WMG240419C000330002024-04-10 9:30AM EDT33.001.980.700.950.00-18441.70%
WMG240419C000340002024-04-11 10:21AM EDT34.001.000.250.400.00-189437.21%
WMG240419C000350002024-04-11 10:26AM EDT35.000.450.050.200.00-18841.70%
WMG240419C000360002024-04-10 9:30AM EDT36.000.340.003.600.00-2183163.77%
WMG240419C000370002024-04-08 10:49AM EDT37.000.220.001.250.00-1274105.47%
WMG240419C000380002024-02-23 4:58PM EDT38.000.400.004.800.00-1104236.62%
WMG240419C000390002024-03-06 10:34AM EDT39.000.500.000.200.00-388978.52%
WMG240419C000400002024-04-04 11:06AM EDT40.000.020.000.150.00-38,97483.20%
WMG240419C000410002024-02-14 12:22PM EDT41.000.250.000.750.00-56134.96%
WMG240419C000420002024-01-05 4:23PM EDT42.000.450.300.500.00-2122148.44%
WMG240419C000430002024-01-03 2:30PM EDT43.000.400.200.400.00-1939146.88%
WMG240419C000450002024-01-02 1:48PM EDT45.000.400.004.800.00-1846335.94%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMG240419P000200002023-11-16 10:41AM EDT20.000.100.000.200.00-14221.09%
WMG240419P000240002023-11-14 11:14AM EDT24.000.350.000.750.00--1206.64%
WMG240419P000260002023-11-06 11:26AM EDT26.000.700.105.000.00--1366.11%
WMG240419P000280002023-11-21 4:31PM EDT28.000.800.304.100.00--2281.93%
WMG240419P000290002024-03-25 2:48PM EDT29.000.150.004.800.00-1830268.36%
WMG240419P000300002024-04-02 1:15PM EDT30.000.150.004.800.00-139240.33%
WMG240419P000310002024-04-01 9:30AM EDT31.000.200.004.800.00-145149212.21%
WMG240419P000320002024-04-08 11:49AM EDT32.000.100.050.200.00-321941.60%
WMG240419P000330002024-04-11 12:44PM EDT33.000.110.250.450.00-2054938.09%
WMG240419P000340002024-04-12 10:37AM EDT34.000.550.700.95+0.10+22.22%1261036.52%
WMG240419P000350002024-04-11 10:20AM EDT35.000.801.451.800.00-15144.92%
WMG240419P000360002024-02-26 11:47AM EDT36.002.030.504.700.00-213184.18%
WMG240419P000370002024-02-12 12:41PM EDT37.001.901.055.700.00-325203.22%
WMG240419P000380002024-01-29 11:56AM EDT38.002.451.055.700.00-221157.03%
WMG240419P000390002024-01-08 10:45AM EDT39.005.103.303.600.00-3240.00%
WMG240419P000400002024-02-07 4:47PM EDT40.004.483.708.400.00-56233.40%
WMG240419P000410002023-12-11 12:22PM EDT41.007.005.606.300.00-58560.00%
WMG240419P000420002023-12-21 4:59PM EDT42.006.905.406.400.00--120.00%