WW International, Inc. (WW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WW220520C00002500 | 2022-05-06 9:35AM EDT | 2.50 | 6.80 | 4.90 | 5.20 | 0.00 | - | 60 | 60 | 725.00% |
| WW220520C00007000 | 2022-05-17 1:40PM EDT | 7.00 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 3 | 22 | 78.13% |
| WW220520C00007500 | 2022-05-17 2:18PM EDT | 7.50 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 26 | 22 | 78.13% |
| WW220520C00008000 | 2022-05-17 3:37PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 236 | 559 | 67.19% |
| WW220520C00009000 | 2022-05-16 12:37PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 106.25% |
| WW220520C00010000 | 2022-05-11 1:55PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 306 | 153.13% |
| WW220520C00011000 | 2022-05-16 10:00AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 219 | 193.75% |
| WW220520C00012000 | 2022-05-04 11:52AM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 60 | 259.38% |
| WW220520C00012500 | 2022-05-10 11:22AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 966 | 246.88% |
| WW220520C00013000 | 2022-04-26 9:30AM EDT | 13.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 293.75% |
| WW220520C00014000 | 2022-04-20 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 29 | 325.00% |
| WW220520C00015000 | 2022-05-06 9:41AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 50.00% |
| WW220520C00017500 | 2022-03-21 9:30AM EDT | 17.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 412.50% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WW220520P00002500 | 2022-04-18 3:49PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 550.00% |
| WW220520P00005000 | 2022-04-26 3:47PM EDT | 5.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 293.75% |
| WW220520P00007000 | 2022-05-17 10:36AM EDT | 7.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 5 | 51 | 91.41% |
| WW220520P00007500 | 2022-05-17 3:04PM EDT | 7.50 | 0.20 | 0.15 | 0.30 | -0.08 | -28.57% | 21 | 110 | 86.33% |
| WW220520P00008000 | 2022-05-16 2:22PM EDT | 8.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 25 | 228 | 85.94% |
| WW220520P00009000 | 2022-05-17 9:54AM EDT | 9.00 | 1.55 | 1.35 | 1.65 | +0.18 | +13.14% | 4 | 58 | 153.13% |
| WW220520P00010000 | 2022-05-17 12:55PM EDT | 10.00 | 2.53 | 2.35 | 2.55 | +0.78 | +44.57% | 1 | 425 | 178.13% |
| WW220520P00011000 | 2022-04-26 3:30PM EDT | 11.00 | 1.60 | 3.30 | 3.60 | 0.00 | - | 5 | 22 | 221.88% |
| WW220520P00012000 | 2022-04-27 12:44PM EDT | 12.00 | 2.14 | 4.30 | 4.60 | 0.00 | - | - | 0 | 259.38% |
| WW220520P00012500 | 2022-04-29 1:33PM EDT | 12.50 | 2.62 | 4.80 | 5.10 | 0.00 | - | 2 | 2 | 278.13% |
| WW220520P00015000 | 2022-05-05 12:30PM EDT | 15.00 | 5.95 | 7.30 | 7.60 | 0.00 | - | 4 | 0 | 353.13% |
| WW220520P00017500 | 2022-05-10 9:35AM EDT | 17.50 | 8.30 | 9.80 | 10.10 | 0.00 | - | 2 | 0 | 412.50% |
| WW220520P00020000 | 2022-04-05 9:46AM EDT | 20.00 | 9.15 | 10.10 | 10.70 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
