WMG - Warner Music Group Corp.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG230616C00024000 | 2023-05-09 12:52PM EDT | 24.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | - | 1 | 46.00% |
| WMG230616C00025000 | 2023-05-23 9:56AM EDT | 25.00 | 1.75 | 0.80 | 1.00 | 0.00 | - | 2 | 75 | 43.75% |
| WMG230616C00026000 | 2023-05-25 11:39AM EDT | 26.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 134 | 41.41% |
| WMG230616C00027000 | 2023-05-23 1:21PM EDT | 27.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 2 | 362 | 44.43% |
| WMG230616C00028000 | 2023-05-24 3:33PM EDT | 28.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 20 | 32 | 45.41% |
| WMG230616C00029000 | 2023-05-17 3:49PM EDT | 29.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 1,005 | 58.20% |
| WMG230616C00031000 | 2023-05-15 11:58AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4,146 | 56.06% |
| WMG230616C00032000 | 2023-05-02 3:54PM EDT | 32.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 11 | 105 | 197.36% |
| WMG230616C00033000 | 2023-05-24 10:00AM EDT | 33.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 61 | 207.03% |
| WMG230616C00036000 | 2023-04-25 10:13AM EDT | 36.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 18 | 18 | 123.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG230616P00021000 | 2023-05-10 9:38AM EDT | 21.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 58.01% |
| WMG230616P00022000 | 2023-05-10 11:51AM EDT | 22.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 2 | 50.39% |
| WMG230616P00023000 | 2023-05-23 2:26PM EDT | 23.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 8 | 44.04% |
| WMG230616P00024000 | 2023-05-19 11:03AM EDT | 24.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 3 | 8 | 41.80% |
| WMG230616P00025000 | 2023-05-25 10:27AM EDT | 25.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 863 | 37.70% |
| WMG230616P00026000 | 2023-05-24 11:00AM EDT | 26.00 | 1.00 | 1.30 | 2.80 | 0.00 | - | 18 | 663 | 61.91% |
| WMG230616P00027000 | 2023-05-24 12:07PM EDT | 27.00 | 1.60 | 1.60 | 2.90 | 0.00 | - | 1 | 20 | 69.63% |
| WMG230616P00028000 | 2023-05-09 3:59PM EDT | 28.00 | 3.30 | 2.95 | 4.10 | +0.55 | +20.00% | 5 | 286 | 62.99% |
| WMG230616P00029000 | 2023-05-01 10:03AM EDT | 29.00 | 0.75 | 2.70 | 4.70 | 0.00 | - | 1 | 12 | 83.11% |
| WMG230616P00030000 | 2023-04-28 11:36AM EDT | 30.00 | 1.15 | 4.70 | 5.20 | 0.00 | - | 21 | 117 | 58.98% |
| WMG230616P00031000 | 2023-05-01 12:03PM EDT | 31.00 | 1.45 | 5.70 | 8.30 | 0.00 | - | 179 | 103 | 118.85% |
| WMG230616P00032000 | 2023-04-26 1:34PM EDT | 32.00 | 2.05 | 6.30 | 7.40 | 0.00 | - | 52 | 0 | 91.02% |
© 2023 Yahoo. All rights reserved.