Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240719C00028000 | 2023-10-25 10:09AM EDT | 28.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMG240719C00029000 | 2024-01-03 2:17PM EDT | 29.00 | 7.34 | 8.50 | 9.40 | 0.00 | - | 1 | 12 | 123.10% |
| WMG240719C00030000 | 2024-04-26 3:11PM EDT | 30.00 | 3.62 | 3.40 | 5.20 | -1.58 | -30.38% | 35 | 2 | 65.31% |
| WMG240719C00031000 | 2024-03-20 2:56PM EDT | 31.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 2 | 9 | 45.31% |
| WMG240719C00032000 | 2024-04-25 11:32AM EDT | 32.00 | 1.80 | 0.75 | 2.30 | 0.00 | - | 1 | 12 | 34.01% |
| WMG240719C00033000 | 2024-04-25 2:39PM EDT | 33.00 | 1.35 | 1.45 | 1.85 | 0.00 | - | 2 | 24 | 34.18% |
| WMG240719C00034000 | 2024-04-10 2:08PM EDT | 34.00 | 2.60 | 1.15 | 1.45 | 0.00 | - | 19 | 28 | 33.99% |
| WMG240719C00035000 | 2024-04-11 3:50PM EDT | 35.00 | 2.15 | 0.85 | 1.10 | 0.00 | - | 102 | 126 | 33.45% |
| WMG240719C00036000 | 2024-04-23 12:07PM EDT | 36.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 4 | 37 | 31.69% |
| WMG240719C00037000 | 2024-02-28 10:30AM EDT | 37.00 | 1.90 | 0.50 | 1.00 | 0.00 | - | 1 | 13 | 40.77% |
| WMG240719C00038000 | 2024-03-01 10:30AM EDT | 38.00 | 1.85 | 0.35 | 1.80 | 0.00 | - | 1 | 2 | 59.57% |
| WMG240719C00039000 | 2024-04-22 3:43PM EDT | 39.00 | 0.32 | 0.15 | 0.55 | 0.00 | - | 1 | 14 | 38.72% |
| WMG240719C00040000 | 2024-02-07 11:53AM EDT | 40.00 | 1.70 | 0.50 | 2.95 | 0.00 | - | 2 | 2,075 | 66.21% |
| WMG240719C00041000 | 2024-02-22 4:54PM EDT | 41.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 120 | 119 | 80.25% |
| WMG240719C00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| WMG240719C00050000 | 2024-02-21 12:04PM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 109.91% |
| WMG240719C00055000 | 2024-02-29 4:36PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 55.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240719P00028000 | 2024-03-28 10:16AM EDT | 28.00 | 0.64 | 0.35 | 0.80 | 0.00 | - | 1 | 3 | 41.33% |
| WMG240719P00029000 | 2024-03-22 12:00PM EDT | 29.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 33.20% |
| WMG240719P00030000 | 2024-03-13 3:21PM EDT | 30.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 3 | 66 | 31.18% |
| WMG240719P00031000 | 2024-04-22 11:43AM EDT | 31.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 12 | 22 | 30.81% |
| WMG240719P00032000 | 2024-03-22 10:46AM EDT | 32.00 | 1.85 | 1.05 | 3.40 | 0.00 | - | 2 | 104 | 58.55% |
| WMG240719P00033000 | 2024-04-22 1:52PM EDT | 33.00 | 1.75 | 2.00 | 2.55 | 0.00 | - | 2 | 12 | 35.79% |
| WMG240719P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.75 | 2.55 | 3.00 | 0.00 | - | 1 | 20 | 33.15% |
| WMG240719P00035000 | 2024-04-08 10:40AM EDT | 35.00 | 2.30 | 3.20 | 4.70 | 0.00 | - | 4 | 2 | 50.32% |
| WMG240719P00036000 | 2024-04-10 3:43PM EDT | 36.00 | 2.60 | 4.00 | 5.60 | 0.00 | - | 12 | 19 | 53.83% |
| WMG240719P00037000 | 2024-03-13 1:35PM EDT | 37.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 2 | 9 | 0.00% |
| WMG240719P00045000 | 2024-01-25 1:38PM EDT | 45.00 | 9.00 | 8.70 | 13.00 | 0.00 | - | 1 | 0 | 51.51% |
© 2024 Yahoo. All rights reserved.