Walker & Dunlop, Inc. (WD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WD240517C00040000 | 2024-05-06 2:15PM EDT | 40.00 | 56.80 | 55.50 | 60.40 | 0.00 | - | 2 | 3 | 270.70% |
| WD240517C00065000 | 2024-02-28 11:42AM EDT | 65.00 | 33.50 | 34.00 | 39.00 | 0.00 | - | 1 | 52 | 309.47% |
| WD240517C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 23.30 | 25.50 | 30.30 | 0.00 | - | 2 | 48 | 102.34% |
| WD240517C00075000 | 2023-12-28 1:52PM EDT | 75.00 | 39.49 | 24.50 | 29.40 | 0.00 | - | 1 | 22 | 243.75% |
| WD240517C00080000 | 2024-05-02 11:10AM EDT | 80.00 | 15.00 | 15.50 | 20.40 | 0.00 | - | 2 | 20 | 72.27% |
| WD240517C00085000 | 2024-04-15 10:12AM EDT | 85.00 | 7.60 | 10.50 | 15.20 | 0.00 | - | 75 | 49 | 129.69% |
| WD240517C00090000 | 2024-05-06 9:46AM EDT | 90.00 | 7.05 | 5.50 | 10.30 | 0.00 | - | 1 | 305 | 99.61% |
| WD240517C00095000 | 2024-05-08 1:05PM EDT | 95.00 | 2.20 | 2.35 | 5.20 | 0.00 | - | 6 | 34 | 63.28% |
| WD240517C00100000 | 2024-05-07 1:32PM EDT | 100.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 1 | 107 | 35.11% |
| WD240517C00105000 | 2024-04-30 9:32AM EDT | 105.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 87.21% |
| WD240517C00110000 | 2024-04-17 1:19PM EDT | 110.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 68 | 111.45% |
| WD240517C00115000 | 2024-03-28 9:37AM EDT | 115.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 132.72% |
| WD240517C00120000 | 2024-03-22 9:55AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 89.06% |
| WD240517C00125000 | 2024-03-18 2:29PM EDT | 125.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 102.44% |
| WD240517C00130000 | 2024-01-22 10:30AM EDT | 130.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WD240517C00135000 | 2024-01-05 10:34AM EDT | 135.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 200.59% |
| WD240517C00155000 | 2024-03-27 1:57PM EDT | 155.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 252.64% |
| WD240517C00160000 | 2024-02-21 2:38PM EDT | 160.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 6 | 165.04% |
| WD240517C00165000 | 2024-02-21 2:38PM EDT | 165.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 274.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WD240517P00050000 | 2023-12-22 1:25PM EDT | 50.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 391.11% |
| WD240517P00055000 | 2024-01-08 10:30AM EDT | 55.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WD240517P00060000 | 2024-04-24 11:23AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 54 | 167.97% |
| WD240517P00065000 | 2023-11-10 4:17PM EDT | 65.00 | 5.50 | 1.10 | 1.55 | 0.00 | - | - | 25 | 221.78% |
| WD240517P00070000 | 2024-04-30 11:09AM EDT | 70.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 2 | 82 | 120.70% |
| WD240517P00075000 | 2024-04-26 10:22AM EDT | 75.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 99.22% |
| WD240517P00080000 | 2024-05-02 10:12AM EDT | 80.00 | 1.25 | 0.00 | 0.90 | 0.00 | - | 3 | 425 | 96.29% |
| WD240517P00085000 | 2024-05-07 2:13PM EDT | 85.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 1 | 1,577 | 80.18% |
| WD240517P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 2.65 | 0.00 | 2.65 | 0.00 | - | 1 | 197 | 74.17% |
| WD240517P00095000 | 2024-05-10 3:51PM EDT | 95.00 | 1.00 | 0.50 | 1.35 | -0.35 | -25.93% | 1 | 1,052 | 44.24% |
| WD240517P00100000 | 2024-05-09 3:19PM EDT | 100.00 | 3.45 | 1.90 | 5.50 | 0.00 | - | 1 | 213 | 74.22% |
| WD240517P00105000 | 2023-12-27 4:39PM EDT | 105.00 | 6.48 | 7.60 | 11.70 | 0.00 | - | 1 | 6 | 88.94% |
| WD240517P00110000 | 2023-12-13 4:16PM EDT | 110.00 | 12.60 | 14.00 | 17.40 | 0.00 | - | - | 6 | 134.47% |
| WD240517P00115000 | 2024-02-05 12:17PM EDT | 115.00 | 23.12 | 19.50 | 24.40 | 0.00 | - | 100 | 10 | 181.84% |
© 2024 Yahoo. All rights reserved.