Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240419C00024000 | 2023-12-01 1:45PM EDT | 24.00 | 10.10 | 9.60 | 14.50 | 0.00 | - | 1 | 1 | 766.80% |
| WMG240419C00026000 | 2023-11-16 3:32PM EDT | 26.00 | 6.80 | 5.60 | 10.50 | 0.00 | - | 1 | 6 | 361.33% |
| WMG240419C00027000 | 2023-11-14 10:56AM EDT | 27.00 | 6.70 | 5.60 | 9.90 | 0.00 | - | 7 | 6 | 429.88% |
| WMG240419C00028000 | 2023-10-25 10:11AM EDT | 28.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMG240419C00029000 | 2023-11-30 10:44AM EDT | 29.00 | 5.00 | 5.10 | 10.00 | 0.00 | - | 1 | 5 | 560.94% |
| WMG240419C00030000 | 2023-12-11 11:25AM EDT | 30.00 | 5.30 | 6.10 | 6.40 | 0.00 | - | 1 | 13 | 474.22% |
| WMG240419C00031000 | 2024-04-08 2:00PM EDT | 31.00 | 2.50 | 2.20 | 2.60 | 0.00 | - | 2 | 128 | 78.91% |
| WMG240419C00032000 | 2024-03-13 10:09AM EDT | 32.00 | 2.58 | 1.95 | 2.15 | 0.00 | - | 1 | 184 | 134.77% |
| WMG240419C00033000 | 2024-04-10 9:30AM EDT | 33.00 | 1.98 | 0.40 | 0.65 | 0.00 | - | 1 | 84 | 49.61% |
| WMG240419C00034000 | 2024-04-11 10:21AM EDT | 34.00 | 1.00 | 0.05 | 0.20 | 0.00 | - | 1 | 894 | 47.27% |
| WMG240419C00035000 | 2024-04-11 10:26AM EDT | 35.00 | 0.45 | 0.00 | 3.50 | 0.00 | - | 1 | 88 | 249.22% |
| WMG240419C00036000 | 2024-04-10 9:30AM EDT | 36.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 2 | 183 | 351.95% |
| WMG240419C00037000 | 2024-04-08 10:49AM EDT | 37.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 274 | 87.50% |
| WMG240419C00038000 | 2024-02-23 4:58PM EDT | 38.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 415.63% |
| WMG240419C00039000 | 2024-03-06 10:34AM EDT | 39.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 889 | 139.06% |
| WMG240419C00040000 | 2024-04-04 11:06AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 8,974 | 121.88% |
| WMG240419C00041000 | 2024-02-14 12:22PM EDT | 41.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 237.11% |
| WMG240419C00042000 | 2024-01-05 4:23PM EDT | 42.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 21 | 22 | 260.55% |
| WMG240419C00043000 | 2024-01-03 2:30PM EDT | 43.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 19 | 39 | 257.42% |
| WMG240419C00045000 | 2024-01-02 1:48PM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 18 | 46 | 587.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240419P00020000 | 2023-11-16 10:41AM EDT | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 379.69% |
| WMG240419P00024000 | 2023-11-14 11:14AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 354.69% |
| WMG240419P00026000 | 2023-11-06 11:26AM EDT | 26.00 | 0.70 | 0.10 | 5.00 | 0.00 | - | - | 1 | 629.88% |
| WMG240419P00028000 | 2023-11-21 4:31PM EDT | 28.00 | 0.80 | 0.30 | 4.10 | 0.00 | - | - | 2 | 483.98% |
| WMG240419P00029000 | 2024-03-25 2:48PM EDT | 29.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 18 | 30 | 460.16% |
| WMG240419P00030000 | 2024-04-02 1:15PM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 411.33% |
| WMG240419P00031000 | 2024-04-01 9:30AM EDT | 31.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 145 | 149 | 362.30% |
| WMG240419P00032000 | 2024-04-08 11:49AM EDT | 32.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 219 | 64.26% |
| WMG240419P00033000 | 2024-04-16 1:52PM EDT | 33.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 123 | 476 | 39.06% |
| WMG240419P00034000 | 2024-04-15 3:41PM EDT | 34.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 4 | 610 | 47.27% |
| WMG240419P00035000 | 2024-04-11 10:20AM EDT | 35.00 | 0.80 | 0.35 | 4.70 | 0.00 | - | 1 | 51 | 151.56% |
| WMG240419P00036000 | 2024-02-26 11:47AM EDT | 36.00 | 2.03 | 0.50 | 4.70 | 0.00 | - | 2 | 13 | 310.55% |
| WMG240419P00037000 | 2024-02-12 12:41PM EDT | 37.00 | 1.90 | 1.05 | 5.70 | 0.00 | - | 3 | 25 | 342.97% |
| WMG240419P00038000 | 2024-01-29 11:56AM EDT | 38.00 | 2.45 | 1.05 | 5.70 | 0.00 | - | 2 | 21 | 260.16% |
| WMG240419P00039000 | 2024-01-08 10:45AM EDT | 39.00 | 5.10 | 3.30 | 3.60 | 0.00 | - | 3 | 24 | 0.00% |
| WMG240419P00040000 | 2024-02-07 4:47PM EDT | 40.00 | 4.48 | 3.70 | 8.40 | 0.00 | - | 5 | 6 | 393.55% |
| WMG240419P00041000 | 2023-12-11 12:22PM EDT | 41.00 | 7.00 | 5.60 | 6.30 | 0.00 | - | 58 | 56 | 0.00% |
| WMG240419P00042000 | 2023-12-21 4:59PM EDT | 42.00 | 6.90 | 5.40 | 6.40 | 0.00 | - | - | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.