Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG241018C00025000 | 2024-07-16 3:09PM EDT | 25.00 | 7.40 | 2.80 | 4.40 | 0.00 | - | 1 | 0 | 50.39% |
| WMG241018C00027000 | 2024-08-29 2:31PM EDT | 27.00 | 2.50 | 2.05 | 3.10 | 0.00 | - | - | 1 | 55.66% |
| WMG241018C00028000 | 2024-05-14 3:15PM EDT | 28.00 | 5.20 | 4.20 | 5.20 | 0.00 | - | - | 1 | 119.09% |
| WMG241018C00029000 | 2024-08-16 3:13PM EDT | 29.00 | 0.99 | 1.05 | 1.15 | +0.04 | +4.21% | 1 | 33 | 31.84% |
| WMG241018C00030000 | 2024-09-05 9:46AM EDT | 30.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 10 | 11 | 30.81% |
| WMG241018C00031000 | 2024-08-30 12:05PM EDT | 31.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 260 | 30.32% |
| WMG241018C00032000 | 2024-08-30 3:57PM EDT | 32.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 3,214 | 31.64% |
| WMG241018C00033000 | 2024-08-08 3:55PM EDT | 33.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 139 | 48.34% |
| WMG241018C00034000 | 2024-08-14 11:25AM EDT | 34.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 114 | 37.89% |
| WMG241018C00035000 | 2024-07-23 1:15PM EDT | 35.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 2 | 838 | 60.64% |
| WMG241018C00036000 | 2024-07-09 9:33AM EDT | 36.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 53.91% |
| WMG241018C00037000 | 2024-05-14 11:32AM EDT | 37.00 | 0.90 | 0.35 | 0.90 | 0.00 | - | 5 | 5 | 76.95% |
| WMG241018C00038000 | 2024-05-14 11:32AM EDT | 38.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 4 | 4 | 72.95% |
| WMG241018C00039000 | 2024-05-08 2:03PM EDT | 39.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.00% |
| WMG241018C00040000 | 2024-08-23 2:56PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10,348 | 52.34% |
| WMG241018C00041000 | 2024-05-08 2:06PM EDT | 41.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | - | 1 | 158.15% |
| WMG241018C00042000 | 2024-05-06 10:38AM EDT | 42.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 164.89% |
| WMG241018C00045000 | 2024-07-01 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 97.27% |
| WMG241018C00050000 | 2024-02-07 2:18PM EDT | 50.00 | 1.00 | 0.20 | 0.65 | 0.00 | - | 52 | 70 | 118.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG241018P00018000 | 2024-01-18 10:30AM EDT | 18.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 44 | 44 | 104.30% |
| WMG241018P00025000 | 2024-08-26 11:55AM EDT | 25.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 4 | 10,005 | 51.37% |
| WMG241018P00026000 | 2024-09-12 9:39AM EDT | 26.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 1 | 18,023 | 35.45% |
| WMG241018P00027000 | 2024-08-29 2:43PM EDT | 27.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 3 | 32.81% |
| WMG241018P00028000 | 2024-09-11 2:13PM EDT | 28.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 15 | 459 | 29.30% |
| WMG241018P00029000 | 2024-08-30 9:41AM EDT | 29.00 | 1.33 | 0.90 | 1.00 | 0.00 | - | 3 | 222 | 28.17% |
| WMG241018P00030000 | 2024-08-27 3:57PM EDT | 30.00 | 1.58 | 1.40 | 1.55 | 0.00 | - | 1 | 26 | 27.00% |
| WMG241018P00031000 | 2024-07-19 10:46AM EDT | 31.00 | 1.25 | 3.00 | 3.70 | 0.00 | - | 12 | 34 | 60.01% |
| WMG241018P00032000 | 2024-05-28 1:56PM EDT | 32.00 | 3.10 | 2.35 | 2.95 | 0.00 | - | 1 | 211 | 0.00% |
| WMG241018P00033000 | 2024-07-24 11:56AM EDT | 33.00 | 3.20 | 2.10 | 6.20 | 0.00 | - | 2 | 37 | 102.15% |
| WMG241018P00034000 | 2024-05-14 3:40PM EDT | 34.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 43 | 48 | 0.00% |
| WMG241018P00035000 | 2024-05-14 10:43AM EDT | 35.00 | 3.60 | 4.00 | 4.80 | 0.00 | - | 10 | 71 | 0.00% |
© 2024 Yahoo. All rights reserved.