Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510C00004500 | 2024-04-16 3:30PM EDT | 4.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240510C00005000 | 2024-04-30 12:00PM EDT | 5.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240510C00005500 | 2024-05-07 12:04PM EDT | 5.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240510C00006000 | 2024-05-07 3:07PM EDT | 6.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240510C00006500 | 2024-05-08 12:25PM EDT | 6.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| WBD240510C00007000 | 2024-05-08 3:55PM EDT | 7.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WBD240510C00007500 | 2024-05-08 3:59PM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 0.00% |
| WBD240510C00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9,004 | 0 | 12.50% |
| WBD240510C00008500 | 2024-05-08 3:59PM EDT | 8.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6,168 | 0 | 25.00% |
| WBD240510C00009000 | 2024-05-08 3:59PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 50.00% |
| WBD240510C00009500 | 2024-05-08 3:49PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| WBD240510C00010000 | 2024-05-08 3:54PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| WBD240510C00010500 | 2024-05-08 3:59PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 50.00% |
| WBD240510C00011000 | 2024-05-08 3:44PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| WBD240510C00011500 | 2024-05-07 10:13AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WBD240510C00012000 | 2024-05-06 10:42AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WBD240510C00012500 | 2024-05-07 2:09PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD240510C00013000 | 2024-04-29 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBD240510C00013500 | 2024-04-12 9:38AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| WBD240510C00014000 | 2024-04-09 12:32PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| WBD240510C00014500 | 2024-04-01 12:42PM EDT | 14.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 11 | 1,101.56% |
| WBD240510C00015000 | 2024-04-19 2:08PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510P00005000 | 2024-04-30 2:51PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBD240510P00006000 | 2024-05-08 3:47PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| WBD240510P00006500 | 2024-05-08 3:56PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 50.00% |
| WBD240510P00007000 | 2024-05-08 3:59PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,026 | 0 | 50.00% |
| WBD240510P00007500 | 2024-05-08 3:59PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,871 | 0 | 25.00% |
| WBD240510P00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 0.00% |
| WBD240510P00008500 | 2024-05-08 3:58PM EDT | 8.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| WBD240510P00009000 | 2024-05-08 3:57PM EDT | 9.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| WBD240510P00009500 | 2024-05-08 10:01AM EDT | 9.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240510P00010000 | 2024-05-08 2:29PM EDT | 10.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WBD240510P00010500 | 2024-03-28 1:17PM EDT | 10.50 | 1.78 | 1.76 | 2.69 | 0.00 | - | 1 | 1 | 0.00% |
| WBD240510P00011000 | 2024-04-24 2:55PM EDT | 11.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBD240510P00011500 | 2024-04-30 10:39AM EDT | 11.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240510P00013000 | 2024-04-30 9:48AM EDT | 13.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240510P00015000 | 2024-04-30 9:32AM EDT | 15.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.