Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
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 | 0.00% |
| WMG241018C00027000 | 2024-08-29 2:31PM EDT | 27.00 | 2.50 | 2.30 | 6.30 | 0.00 | - | - | 1 | 96.48% |
| WMG241018C00028000 | 2024-09-26 11:20AM EDT | 28.00 | 3.35 | 2.60 | 3.50 | 0.00 | - | 4 | 7 | 101.95% |
| WMG241018C00029000 | 2024-09-20 12:04PM EDT | 29.00 | 1.71 | 1.85 | 2.55 | 0.00 | - | 1 | 37 | 84.47% |
| WMG241018C00030000 | 2024-10-11 1:32PM EDT | 30.00 | 1.25 | 1.20 | 1.55 | 0.00 | - | 2 | 86 | 60.45% |
| WMG241018C00031000 | 2024-10-11 1:32PM EDT | 31.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 468 | 36.33% |
| WMG241018C00032000 | 2024-10-09 3:42PM EDT | 32.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 3,229 | 31.06% |
| WMG241018C00033000 | 2024-10-09 12:54PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 156 | 59.18% |
| WMG241018C00034000 | 2024-09-24 11:23AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 114 | 57.81% |
| WMG241018C00035000 | 2024-07-23 1:15PM EDT | 35.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 2 | 838 | 91.80% |
| WMG241018C00036000 | 2024-07-09 9:33AM EDT | 36.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 106.25% |
| WMG241018C00037000 | 2024-05-14 11:32AM EDT | 37.00 | 0.90 | 0.35 | 0.90 | 0.00 | - | 5 | 5 | 161.13% |
| WMG241018C00038000 | 2024-05-14 11:32AM EDT | 38.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 4 | 4 | 154.49% |
| WMG241018C00039000 | 2024-05-08 2:03PM EDT | 39.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 161.33% |
| WMG241018C00040000 | 2024-10-02 3:48PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6,733 | 3,964 | 100.78% |
| WMG241018C00041000 | 2024-05-08 2:06PM EDT | 41.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | - | 1 | 363.87% |
| WMG241018C00042000 | 2024-05-06 10:38AM EDT | 42.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 382.03% |
| WMG241018C00045000 | 2024-07-01 9:57AM EDT | 45.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 223.44% |
| WMG241018C00050000 | 2024-02-07 2:18PM EDT | 50.00 | 1.00 | 0.20 | 0.65 | 0.00 | - | 52 | 70 | 280.08% |
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 | 304.69% |
| WMG241018P00025000 | 2024-10-04 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 10,050 | 93.75% |
| WMG241018P00026000 | 2024-10-01 1:06PM EDT | 26.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 18,033 | 102.73% |
| WMG241018P00027000 | 2024-09-20 12:06PM EDT | 27.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 125.59% |
| WMG241018P00028000 | 2024-09-19 12:41PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 459 | 103.52% |
| WMG241018P00029000 | 2024-10-04 3:45PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 231 | 81.25% |
| WMG241018P00030000 | 2024-10-07 10:21AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 32.42% |
| WMG241018P00031000 | 2024-10-09 10:28AM EDT | 31.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 2 | 51 | 25.20% |
| WMG241018P00032000 | 2024-05-28 1:56PM EDT | 32.00 | 3.10 | 2.35 | 2.95 | 0.00 | - | 1 | 211 | 149.02% |
| WMG241018P00033000 | 2024-07-24 11:56AM EDT | 33.00 | 3.20 | 2.10 | 6.20 | 0.00 | - | 2 | 37 | 209.77% |
| WMG241018P00034000 | 2024-05-14 3:40PM EDT | 34.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 43 | 48 | 90.23% |
| WMG241018P00035000 | 2024-05-14 10:43AM EDT | 35.00 | 3.60 | 4.00 | 4.80 | 0.00 | - | 10 | 71 | 121.29% |
© 2024 Yahoo. All rights reserved.