WW International, Inc. (WW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WW250117C00000500 | 2024-04-16 12:37PM EDT | 0.50 | 1.25 | 0.90 | 2.15 | 0.00 | - | 10 | 38 | 262.50% |
| WW250117C00001000 | 2024-04-26 12:12PM EDT | 1.00 | 0.99 | 0.95 | 1.10 | +0.14 | +16.47% | 1 | 102 | 132.42% |
| WW250117C00001500 | 2024-04-25 10:51AM EDT | 1.50 | 0.70 | 0.65 | 0.85 | 0.00 | - | 4 | 74 | 116.41% |
| WW250117C00002000 | 2024-04-26 3:39PM EDT | 2.00 | 0.61 | 0.50 | 0.70 | +0.08 | +15.09% | 50 | 662 | 117.19% |
| WW250117C00002500 | 2024-04-26 11:49AM EDT | 2.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 2 | 1,009 | 119.53% |
| WW250117C00003000 | 2024-04-19 9:34AM EDT | 3.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 979 | 125.59% |
| WW250117C00003500 | 2024-04-19 9:51AM EDT | 3.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 186 | 119.92% |
| WW250117C00004000 | 2024-04-26 11:38AM EDT | 4.00 | 0.28 | 0.25 | 0.35 | +0.08 | +40.00% | 58 | 311 | 120.31% |
| WW250117C00004500 | 2024-04-26 12:07PM EDT | 4.50 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 7 | 67 | 123.44% |
| WW250117C00005000 | 2024-04-26 3:15PM EDT | 5.00 | 0.21 | 0.20 | 0.30 | +0.04 | +23.53% | 288 | 6,336 | 125.39% |
| WW250117C00005500 | 2024-04-22 10:08AM EDT | 5.50 | 0.16 | 0.15 | 0.25 | 0.00 | - | 13 | 103 | 121.48% |
| WW250117C00007500 | 2024-04-26 3:12PM EDT | 7.50 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 7 | 21,825 | 121.48% |
| WW250117C00010000 | 2024-04-25 9:40AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 2,604 | 121.09% |
| WW250117C00012500 | 2024-04-23 10:39AM EDT | 12.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 923 | 121.88% |
| WW250117C00015000 | 2024-04-04 9:58AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4,026 | 129.69% |
| WW250117C00017500 | 2024-04-16 11:46AM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 300 | 1,932 | 135.94% |
| WW250117C00020000 | 2024-03-15 9:45AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 962 | 141.41% |
| WW250117C00022500 | 2024-02-28 11:47AM EDT | 22.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 161 | 1,407 | 146.09% |
| WW250117C00025000 | 2024-02-29 1:07PM EDT | 25.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 110 | 398 | 348.44% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WW250117P00000500 | 2024-03-26 12:00PM EDT | 0.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 121.88% |
| WW250117P00001000 | 2024-03-18 3:53PM EDT | 1.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 2 | 367 | 125.00% |
| WW250117P00001500 | 2024-04-12 9:30AM EDT | 1.50 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 619 | 116.41% |
| WW250117P00002000 | 2024-04-17 1:43PM EDT | 2.00 | 0.83 | 0.80 | 0.85 | 0.00 | - | 2 | 696 | 112.89% |
| WW250117P00002500 | 2024-04-24 9:30AM EDT | 2.50 | 1.20 | 1.15 | 1.25 | 0.00 | - | 1 | 2,628 | 111.33% |
| WW250117P00003000 | 2024-04-25 11:57AM EDT | 3.00 | 1.70 | 1.55 | 1.65 | 0.00 | - | 1 | 4 | 108.98% |
| WW250117P00003500 | 2024-04-15 3:56PM EDT | 3.50 | 2.04 | 2.00 | 2.10 | 0.00 | - | 1 | 4 | 111.33% |
| WW250117P00004000 | 2024-02-12 12:48PM EDT | 4.00 | 1.25 | 1.95 | 2.05 | 0.00 | - | 20 | 21 | 0.00% |
| WW250117P00004500 | 2024-03-26 9:51AM EDT | 4.50 | 2.90 | 3.00 | 3.10 | 0.00 | - | 2 | 13 | 128.13% |
| WW250117P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 7 | 2,514 | 105.47% |
| WW250117P00005500 | 2024-03-14 2:19PM EDT | 5.50 | 3.75 | 3.70 | 4.00 | 0.00 | - | 4 | 6 | 99.22% |
| WW250117P00007500 | 2024-04-15 3:20PM EDT | 7.50 | 5.80 | 5.10 | 5.90 | 0.00 | - | 3 | 3,678 | 127.73% |
| WW250117P00010000 | 2024-03-26 9:49AM EDT | 10.00 | 8.20 | 8.30 | 8.50 | 0.00 | - | 2 | 71 | 142.19% |
| WW250117P00012500 | 2024-02-28 4:19PM EDT | 12.50 | 8.90 | 10.50 | 10.80 | 0.00 | - | 3 | 27 | 122.66% |
| WW250117P00015000 | 2024-02-28 4:11PM EDT | 15.00 | 11.30 | 13.00 | 13.30 | 0.00 | - | 3 | 0 | 130.47% |
| WW250117P00017500 | 2024-01-22 10:52AM EDT | 17.50 | 12.60 | 13.80 | 14.00 | 0.00 | - | 14 | 0 | 0.00% |
| WW250117P00020000 | 2024-02-28 4:37PM EDT | 20.00 | 16.20 | 18.00 | 18.50 | 0.00 | - | 3 | 0 | 87.50% |
| WW250117P00022500 | 2023-12-27 11:56AM EDT | 22.50 | 13.70 | 16.60 | 19.50 | 0.00 | - | 3 | 0 | 0.00% |
| WW250117P00025000 | 2024-04-05 9:30AM EDT | 25.00 | 23.32 | 23.20 | 23.40 | 0.00 | - | 10 | 0 | 150.78% |
© 2024 Yahoo. All rights reserved.