Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240614C00006500 | 2024-05-03 10:05AM EDT | 6.50 | 1.80 | 1.10 | 2.77 | 0.00 | - | 1 | 0 | 139.06% |
| WBD240614C00007000 | 2024-05-30 10:31AM EDT | 7.00 | 0.72 | 1.12 | 3.25 | -0.01 | -1.37% | 6 | 16 | 260.94% |
| WBD240614C00007500 | 2024-05-31 1:31PM EDT | 7.50 | 0.83 | 0.62 | 0.93 | +0.48 | +137.14% | 12 | 84 | 78.91% |
| WBD240614C00008000 | 2024-05-31 2:04PM EDT | 8.00 | 0.43 | 0.28 | 0.58 | +0.29 | +207.14% | 188 | 6,243 | 73.05% |
| WBD240614C00008500 | 2024-05-31 3:53PM EDT | 8.50 | 0.18 | 0.16 | 0.20 | +0.12 | +200.00% | 534 | 4,112 | 49.22% |
| WBD240614C00009000 | 2024-05-31 2:29PM EDT | 9.00 | 0.08 | 0.05 | 0.07 | +0.05 | +166.67% | 501 | 2,351 | 48.44% |
| WBD240614C00009500 | 2024-05-31 11:49AM EDT | 9.50 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 131 | 838 | 54.69% |
| WBD240614C00010000 | 2024-05-31 12:41PM EDT | 10.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 5 | 732 | 60.94% |
| WBD240614C00010500 | 2024-05-20 11:15AM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 68.75% |
| WBD240614C00011000 | 2024-05-30 2:21PM EDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 218 | 83.59% |
| WBD240614C00011500 | 2024-05-30 11:38AM EDT | 11.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 210 | 134.77% |
| WBD240614C00012000 | 2024-05-30 2:18PM EDT | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 121.88% |
| WBD240614C00012500 | 2024-05-31 9:53AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 134 | 100.00% |
| WBD240614C00013000 | 2024-05-28 3:50PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 194 | 98.44% |
| WBD240614C00013500 | 2024-05-28 11:33AM EDT | 13.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 17 | 118 | 276.95% |
| WBD240614C00014000 | 2024-05-28 10:39AM EDT | 14.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 19 | 109 | 230.47% |
| WBD240614C00015000 | 2024-05-24 11:55AM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 189.06% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240614P00005500 | 2024-05-07 12:51PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 97 | 106.25% |
| WBD240614P00006000 | 2024-05-30 3:44PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 66 | 84.38% |
| WBD240614P00006500 | 2024-05-31 3:45PM EDT | 6.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 147 | 49,443 | 75.00% |
| WBD240614P00007000 | 2024-05-31 3:42PM EDT | 7.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 15 | 501 | 60.94% |
| WBD240614P00007500 | 2024-05-31 2:29PM EDT | 7.50 | 0.06 | 0.04 | 0.07 | -0.12 | -66.67% | 334 | 685 | 52.34% |
| WBD240614P00008000 | 2024-05-31 2:53PM EDT | 8.00 | 0.17 | 0.15 | 0.17 | -0.28 | -62.22% | 2,892 | 1,173 | 44.92% |
| WBD240614P00008500 | 2024-05-31 2:53PM EDT | 8.50 | 0.41 | 0.39 | 0.44 | -0.46 | -52.87% | 95 | 792 | 46.88% |
| WBD240614P00009000 | 2024-05-31 3:26PM EDT | 9.00 | 0.80 | 0.65 | 1.19 | -0.54 | -40.30% | 8 | 734 | 68.36% |
| WBD240614P00009500 | 2024-05-31 10:43AM EDT | 9.50 | 1.04 | 1.24 | 1.30 | -0.72 | -40.91% | 3 | 50 | 57.81% |
| WBD240614P00010000 | 2024-05-31 12:04PM EDT | 10.00 | 1.62 | 1.59 | 2.05 | -0.67 | -29.26% | 1 | 70 | 79.69% |
| WBD240614P00010500 | 2024-05-31 11:37AM EDT | 10.50 | 2.07 | 1.55 | 2.79 | +0.12 | +6.15% | 20 | 4 | 197.66% |
| WBD240614P00011000 | 2024-05-22 2:08PM EDT | 11.00 | 3.34 | 1.75 | 4.65 | 0.00 | - | 3 | 1 | 198.05% |
| WBD240614P00011500 | 2024-05-21 9:30AM EDT | 11.50 | 3.39 | 2.83 | 5.35 | 0.00 | - | 3 | 0 | 283.98% |
| WBD240614P00012000 | 2024-05-10 3:52PM EDT | 12.00 | 3.82 | 2.78 | 5.85 | 0.00 | - | - | 1 | 250.00% |
© 2024 Yahoo. All rights reserved.