Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240328C00044000 | 2024-03-18 1:02PM EDT | 44.00 | 14.96 | 23.15 | 25.65 | 0.00 | - | 1 | 0 | 716.02% |
WDC240328C00045000 | 2024-03-27 10:48AM EDT | 45.00 | 22.08 | 22.80 | 23.55 | 0.00 | - | 3 | 2 | 395.31% |
WDC240328C00046000 | 2024-03-22 11:21AM EDT | 46.00 | 17.48 | 22.10 | 23.05 | 0.00 | - | 1 | 1 | 392.19% |
WDC240328C00047000 | 2024-03-08 3:33PM EDT | 47.00 | 16.28 | 21.35 | 21.95 | 0.00 | - | 25 | 25 | 407.81% |
WDC240328C00048000 | 2024-02-27 11:03AM EDT | 48.00 | 10.00 | 20.15 | 20.50 | 0.00 | - | - | 5 | 303.13% |
WDC240328C00050000 | 2024-03-21 1:08PM EDT | 50.00 | 15.14 | 18.35 | 19.70 | 0.00 | - | 1 | 70 | 446.88% |
WDC240328C00051000 | 2024-03-27 2:16PM EDT | 51.00 | 16.82 | 17.25 | 19.00 | 0.00 | - | 1 | 20 | 443.56% |
WDC240328C00052000 | 2024-03-27 9:30AM EDT | 52.00 | 15.89 | 16.30 | 17.75 | 0.00 | - | 2 | 2 | 402.73% |
WDC240328C00053000 | 2024-02-26 11:02AM EDT | 53.00 | 4.85 | 14.05 | 14.95 | 0.00 | - | 7 | 7 | 0.00% |
WDC240328C00054000 | 2024-03-15 10:06AM EDT | 54.00 | 6.07 | 13.65 | 16.15 | 0.00 | - | 1 | 7 | 336.72% |
WDC240328C00055000 | 2024-03-15 2:43PM EDT | 55.00 | 5.45 | 13.25 | 13.50 | 0.00 | - | 8 | 12 | 198.44% |
WDC240328C00056000 | 2024-03-26 3:23PM EDT | 56.00 | 12.20 | 11.15 | 12.50 | 0.00 | - | 10 | 87 | 184.38% |
WDC240328C00057000 | 2024-03-26 9:48AM EDT | 57.00 | 10.80 | 10.00 | 11.85 | 0.00 | - | 10 | 11 | 267.58% |
WDC240328C00058000 | 2024-03-26 11:05AM EDT | 58.00 | 10.43 | 10.30 | 10.55 | 0.00 | - | 4 | 114 | 178.91% |
WDC240328C00059000 | 2024-03-26 3:25PM EDT | 59.00 | 9.20 | 8.75 | 9.50 | 0.00 | - | 20 | 66 | 142.19% |
WDC240328C00060000 | 2024-03-28 1:04PM EDT | 60.00 | 8.58 | 7.90 | 8.55 | +1.52 | +21.53% | 13 | 226 | 147.66% |
WDC240328C00061000 | 2024-03-27 11:43AM EDT | 61.00 | 6.03 | 5.80 | 7.95 | 0.00 | - | 7 | 768 | 203.91% |
WDC240328C00062000 | 2024-03-28 12:15PM EDT | 62.00 | 6.42 | 4.75 | 6.75 | +0.19 | +3.05% | 10 | 1,467 | 155.86% |
WDC240328C00063000 | 2024-03-28 10:23AM EDT | 63.00 | 5.50 | 5.35 | 5.50 | +0.75 | +15.79% | 2 | 866 | 86.72% |
WDC240328C00064000 | 2024-03-28 10:04AM EDT | 64.00 | 4.35 | 4.30 | 4.50 | +1.35 | +45.00% | 1 | 227 | 73.44% |
WDC240328C00065000 | 2024-03-28 11:21AM EDT | 65.00 | 3.80 | 2.98 | 4.30 | +1.24 | +48.44% | 12 | 512 | 85.16% |
WDC240328C00066000 | 2024-03-28 12:38PM EDT | 66.00 | 2.60 | 1.34 | 2.99 | +1.08 | +71.05% | 774 | 1,153 | 102.34% |
WDC240328C00067000 | 2024-03-28 12:38PM EDT | 67.00 | 1.45 | 1.26 | 1.69 | +0.55 | +61.11% | 39 | 298 | 52.54% |
WDC240328C00068000 | 2024-03-28 1:03PM EDT | 68.00 | 0.52 | 0.31 | 0.53 | +0.18 | +52.94% | 1,306 | 383 | 16.21% |
WDC240328C00069000 | 2024-03-28 1:09PM EDT | 69.00 | 0.05 | 0.03 | 0.06 | -0.13 | -72.22% | 538 | 265 | 16.60% |
WDC240328C00070000 | 2024-03-28 1:28PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 16,310 | 744 | 25.78% |
WDC240328C00071000 | 2024-03-28 9:47AM EDT | 71.00 | 0.08 | 0.00 | 0.02 | +0.02 | +33.33% | 40 | 954 | 38.28% |
WDC240328C00072000 | 2024-03-28 1:23PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 112 | 730 | 53.91% |
WDC240328C00073000 | 2024-03-28 9:54AM EDT | 73.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 782 | 594 | 59.38% |
WDC240328C00074000 | 2024-03-28 10:27AM EDT | 74.00 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 222 | 167 | 102.34% |
WDC240328C00075000 | 2024-03-27 3:51PM EDT | 75.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 25 | 79 | 102.34% |
WDC240328C00077000 | 2024-03-22 2:50PM EDT | 77.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 21 | 39 | 183.98% |
WDC240328C00078000 | 2024-03-27 9:36AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
WDC240328C00079000 | 2024-03-26 12:00PM EDT | 79.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 211.33% |
WDC240328C00080000 | 2024-03-26 9:40AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 224.61% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240328P00048000 | 2024-03-08 4:35PM EDT | 48.00 | 0.22 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 428.91% |
WDC240328P00049000 | 2024-03-01 1:15PM EDT | 49.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 4 | 335.16% |
WDC240328P00049500 | 2024-03-18 9:52AM EDT | 49.50 | 0.21 | 0.00 | 1.66 | 0.00 | - | - | 8 | 508.20% |
WDC240328P00050000 | 2024-03-26 11:10AM EDT | 50.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 3 | 1,257 | 212.50% |
WDC240328P00051000 | 2024-03-22 12:40PM EDT | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 309 | 82 | 228.13% |
WDC240328P00052000 | 2024-03-22 12:39PM EDT | 52.00 | 0.04 | 0.00 | 1.78 | 0.00 | - | 90 | 191 | 458.20% |
WDC240328P00053000 | 2024-03-22 9:55AM EDT | 53.00 | 0.29 | 0.00 | 2.12 | 0.00 | - | 8 | 49 | 459.38% |
WDC240328P00054000 | 2024-03-22 2:28PM EDT | 54.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 97 | 264.84% |
WDC240328P00055000 | 2024-03-25 12:29PM EDT | 55.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 109 | 156.25% |
WDC240328P00056000 | 2024-03-27 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 2,952 | 190.63% |
WDC240328P00057000 | 2024-03-26 9:39AM EDT | 57.00 | 0.26 | 0.00 | 0.68 | 0.00 | - | 2 | 6,694 | 258.20% |
WDC240328P00058000 | 2024-03-25 1:32PM EDT | 58.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 145 | 340.04% |
WDC240328P00059000 | 2024-03-27 9:30AM EDT | 59.00 | 0.17 | 0.00 | 2.07 | 0.00 | - | 2 | 812 | 313.67% |
WDC240328P00060000 | 2024-03-26 10:46AM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 8,920 | 132.81% |
WDC240328P00061000 | 2024-03-27 2:11PM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 49 | 1,372 | 93.75% |
WDC240328P00062000 | 2024-03-28 9:49AM EDT | 62.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 5 | 1,436 | 168.36% |
WDC240328P00063000 | 2024-03-28 9:55AM EDT | 63.00 | 0.25 | 0.00 | 0.20 | +0.22 | +733.33% | 8 | 944 | 104.30% |
WDC240328P00064000 | 2024-03-28 12:15PM EDT | 64.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 415 | 62.50% |
WDC240328P00065000 | 2024-03-28 11:23AM EDT | 65.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 13 | 333 | 72.66% |
WDC240328P00066000 | 2024-03-28 9:31AM EDT | 66.00 | 0.03 | 0.00 | 0.45 | -0.07 | -70.00% | 2 | 646 | 72.27% |
WDC240328P00067000 | 2024-03-28 12:11PM EDT | 67.00 | 0.01 | 0.00 | 0.07 | -0.29 | -96.67% | 5 | 510 | 34.57% |
WDC240328P00068000 | 2024-03-28 12:52PM EDT | 68.00 | 0.05 | 0.04 | 0.07 | -0.80 | -94.12% | 199 | 290 | 16.21% |
WDC240328P00069000 | 2024-03-28 1:10PM EDT | 69.00 | 0.55 | 0.57 | 0.65 | -1.83 | -76.89% | 36 | 180 | 21.49% |
WDC240328P00070000 | 2024-03-27 12:46PM EDT | 70.00 | 2.50 | 1.36 | 1.75 | 0.00 | - | 10 | 80 | 50.98% |
WDC240328P00071000 | 2024-03-27 9:30AM EDT | 71.00 | 2.55 | 2.46 | 2.67 | 0.00 | - | 1 | 2 | 59.57% |
WDC240328P00073000 | 2024-03-26 10:39AM EDT | 73.00 | 5.00 | 4.50 | 5.20 | 0.00 | - | 16 | 5 | 114.84% |