Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524C00040000 | 2024-05-06 3:24PM EDT | 40.00 | 32.53 | 30.30 | 33.95 | 0.00 | - | 1 | 1 | 184.38% |
| WDC240524C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 21.89 | 20.15 | 22.30 | +3.14 | +16.75% | 22 | 1 | 162.89% |
| WDC240524C00055000 | 2024-04-10 9:50AM EDT | 55.00 | 17.51 | 14.65 | 18.00 | 0.00 | - | - | 1 | 182.62% |
| WDC240524C00060000 | 2024-05-08 3:51PM EDT | 60.00 | 12.26 | 11.55 | 13.15 | 0.00 | - | 2 | 4 | 96.88% |
| WDC240524C00061000 | 2024-05-13 3:27PM EDT | 61.00 | 9.95 | 10.15 | 11.65 | 0.00 | - | 1 | 1 | 110.55% |
| WDC240524C00063000 | 2024-05-10 12:46PM EDT | 63.00 | 8.94 | 8.05 | 11.15 | 0.00 | - | - | 1 | 91.99% |
| WDC240524C00064000 | 2024-05-17 3:44PM EDT | 64.00 | 8.68 | 7.15 | 9.35 | +1.20 | +16.04% | 37 | 3 | 61.23% |
| WDC240524C00065000 | 2024-05-17 3:46PM EDT | 65.00 | 7.03 | 6.10 | 8.35 | -3.55 | -33.55% | 10 | 7 | 52.73% |
| WDC240524C00066000 | 2024-05-17 3:44PM EDT | 66.00 | 6.24 | 5.20 | 7.30 | +0.34 | +5.76% | 4 | 7 | 96.92% |
| WDC240524C00067000 | 2024-05-17 3:51PM EDT | 67.00 | 5.43 | 4.25 | 5.75 | -3.54 | -39.46% | 6 | 8 | 66.94% |
| WDC240524C00068000 | 2024-05-17 3:36PM EDT | 68.00 | 4.54 | 3.55 | 5.50 | -2.21 | -32.74% | 3 | 36 | 84.28% |
| WDC240524C00069000 | 2024-05-17 3:53PM EDT | 69.00 | 3.60 | 2.97 | 4.25 | -2.90 | -44.62% | 26 | 23 | 66.16% |
| WDC240524C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 2.88 | 2.57 | 2.91 | -2.17 | -42.97% | 17 | 58 | 45.46% |
| WDC240524C00071000 | 2024-05-17 3:36PM EDT | 71.00 | 2.21 | 2.12 | 3.05 | -2.93 | -57.00% | 40 | 76 | 54.30% |
| WDC240524C00072000 | 2024-05-17 3:34PM EDT | 72.00 | 1.63 | 1.58 | 1.73 | -1.37 | -45.67% | 105 | 210 | 45.56% |
| WDC240524C00073000 | 2024-05-17 3:53PM EDT | 73.00 | 1.15 | 1.12 | 1.22 | -1.36 | -54.18% | 658 | 905 | 43.95% |
| WDC240524C00074000 | 2024-05-17 3:59PM EDT | 74.00 | 0.80 | 0.76 | 0.83 | -0.95 | -54.29% | 273 | 197 | 42.97% |
| WDC240524C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 0.59 | 0.53 | 0.59 | -0.51 | -46.36% | 3,507 | 2,259 | 43.85% |
| WDC240524C00076000 | 2024-05-17 3:49PM EDT | 76.00 | 0.36 | 0.33 | 0.38 | -0.61 | -62.89% | 1,409 | 2,089 | 43.46% |
| WDC240524C00077000 | 2024-05-17 3:46PM EDT | 77.00 | 0.25 | 0.23 | 0.25 | -0.51 | -67.11% | 34 | 179 | 43.85% |
| WDC240524C00078000 | 2024-05-17 2:57PM EDT | 78.00 | 0.17 | 0.14 | 0.17 | -0.32 | -65.31% | 66 | 70 | 44.92% |
| WDC240524C00079000 | 2024-05-17 3:47PM EDT | 79.00 | 0.12 | 0.09 | 0.12 | -0.33 | -73.33% | 6 | 86 | 46.29% |
| WDC240524C00080000 | 2024-05-17 2:36PM EDT | 80.00 | 0.09 | 0.06 | 0.10 | -0.26 | -74.29% | 100 | 78 | 49.22% |
| WDC240524C00081000 | 2024-05-17 3:41PM EDT | 81.00 | 0.08 | 0.02 | 0.08 | -0.22 | -73.33% | 2 | 9 | 51.56% |
| WDC240524C00082000 | 2024-05-16 11:25AM EDT | 82.00 | 0.07 | 0.02 | 0.12 | -0.20 | -74.07% | 6 | 19 | 54.69% |
| WDC240524C00084000 | 2024-05-15 12:46PM EDT | 84.00 | 0.17 | 0.02 | 0.24 | 0.00 | - | 4 | 6 | 70.31% |
| WDC240524C00085000 | 2024-05-17 1:33PM EDT | 85.00 | 0.14 | 0.01 | 0.26 | +0.02 | +16.67% | 9 | 3 | 75.20% |
| WDC240524C00086000 | 2024-05-13 1:41PM EDT | 86.00 | 0.04 | 0.02 | 1.60 | 0.00 | - | 8 | 8 | 122.46% |
| WDC240524C00090000 | 2024-04-25 1:58PM EDT | 90.00 | 0.30 | 0.01 | 1.28 | 0.00 | - | - | 12 | 134.18% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240524P00045000 | 2024-05-15 10:39AM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 475 | 710 | 256.84% |
| WDC240524P00057000 | 2024-05-17 3:38PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 300 | 46 | 75.00% |
| WDC240524P00059000 | 2024-05-08 12:58PM EDT | 59.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 10 | 3 | 132.42% |
| WDC240524P00060000 | 2024-05-13 1:40PM EDT | 60.00 | 0.01 | 0.01 | 1.12 | 0.00 | - | 14 | 21 | 119.53% |
| WDC240524P00061000 | 2024-05-08 2:07PM EDT | 61.00 | 0.14 | 0.01 | 1.05 | 0.00 | - | 1 | 3 | 109.38% |
| WDC240524P00062000 | 2024-05-17 1:01PM EDT | 62.00 | 0.04 | 0.02 | 0.19 | -0.10 | -71.43% | 14 | 9 | 68.75% |
| WDC240524P00063000 | 2024-05-17 9:56AM EDT | 63.00 | 0.24 | 0.02 | 0.24 | +0.11 | +84.62% | 8 | 24 | 65.63% |
| WDC240524P00064000 | 2024-05-15 12:12PM EDT | 64.00 | 0.13 | 0.02 | 0.47 | 0.00 | - | 1 | 373 | 68.85% |
| WDC240524P00065000 | 2024-05-17 3:51PM EDT | 65.00 | 0.06 | 0.05 | 0.47 | -0.03 | -33.33% | 326 | 23 | 62.99% |
| WDC240524P00066000 | 2024-05-15 2:42PM EDT | 66.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 9 | 164 | 43.16% |
| WDC240524P00067000 | 2024-05-17 3:52PM EDT | 67.00 | 0.14 | 0.02 | 0.17 | +0.03 | +27.27% | 343 | 47 | 43.46% |
| WDC240524P00068000 | 2024-05-17 1:59PM EDT | 68.00 | 0.24 | 0.24 | 0.28 | +0.08 | +50.00% | 248 | 43 | 42.77% |
| WDC240524P00069000 | 2024-05-17 3:38PM EDT | 69.00 | 0.39 | 0.40 | 0.47 | +0.19 | +95.00% | 657 | 627 | 43.02% |
| WDC240524P00070000 | 2024-05-17 3:57PM EDT | 70.00 | 0.68 | 0.51 | 0.71 | +0.35 | +106.06% | 107 | 847 | 42.29% |
| WDC240524P00071000 | 2024-05-17 3:26PM EDT | 71.00 | 0.88 | 0.95 | 1.04 | +0.36 | +69.23% | 47 | 206 | 41.75% |
| WDC240524P00072000 | 2024-05-17 3:55PM EDT | 72.00 | 1.49 | 1.41 | 1.52 | +0.79 | +112.86% | 812 | 330 | 42.58% |
| WDC240524P00073000 | 2024-05-17 3:37PM EDT | 73.00 | 1.88 | 1.94 | 2.05 | +0.80 | +74.07% | 200 | 68 | 41.99% |
| WDC240524P00074000 | 2024-05-17 3:33PM EDT | 74.00 | 2.57 | 2.57 | 2.71 | +1.02 | +65.81% | 69 | 174 | 42.33% |
| WDC240524P00076000 | 2024-05-17 11:18AM EDT | 76.00 | 3.34 | 3.95 | 5.15 | +0.66 | +24.63% | 5 | 89 | 53.66% |
© 2024 Yahoo. All rights reserved.