Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240503C00003000 | 2024-04-30 11:57AM EDT | 3.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBD240503C00003500 | 2024-04-24 11:03AM EDT | 3.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240503C00004000 | 2024-04-24 11:03AM EDT | 4.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240503C00004500 | 2024-03-26 10:07AM EDT | 4.50 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 1,035.94% |
| WBD240503C00005000 | 2024-04-25 3:05PM EDT | 5.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240503C00005500 | 2024-03-27 9:38AM EDT | 5.50 | 3.07 | 2.11 | 2.74 | 0.00 | - | 1 | 1 | 543.75% |
| WBD240503C00006000 | 2024-04-30 11:11AM EDT | 6.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| WBD240503C00007000 | 2024-05-01 2:49PM EDT | 7.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| WBD240503C00007500 | 2024-05-01 3:52PM EDT | 7.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,954 | 0 | 0.00% |
| WBD240503C00008000 | 2024-05-01 3:59PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,424 | 0 | 25.00% |
| WBD240503C00008500 | 2024-05-01 3:53PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 50.00% |
| WBD240503C00009000 | 2024-05-01 3:41PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| WBD240503C00009500 | 2024-04-29 2:27PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| WBD240503C00010000 | 2024-04-29 10:40AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBD240503C00010500 | 2024-04-25 11:31AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD240503C00011000 | 2024-04-09 10:45AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD240503C00011500 | 2024-04-24 9:57AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WBD240503C00012000 | 2024-04-29 1:52PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBD240503C00012500 | 2024-04-09 12:32PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBD240503C00013000 | 2024-04-09 10:18AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WBD240503C00014500 | 2024-04-19 3:49PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBD240503C00015000 | 2024-04-05 9:38AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240503P00005500 | 2024-04-24 9:30AM EDT | 5.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBD240503P00006500 | 2024-05-01 9:32AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WBD240503P00007000 | 2024-05-01 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 25.00% |
| WBD240503P00007500 | 2024-05-01 3:54PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 6.25% |
| WBD240503P00008000 | 2024-05-01 3:54PM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| WBD240503P00008500 | 2024-05-01 3:46PM EDT | 8.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| WBD240503P00009000 | 2024-05-01 9:45AM EDT | 9.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240503P00009500 | 2024-04-30 10:45AM EDT | 9.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| WBD240503P00010000 | 2024-04-29 1:52PM EDT | 10.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBD240503P00010500 | 2024-05-01 10:16AM EDT | 10.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBD240503P00011000 | 2024-04-30 11:02AM EDT | 11.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WBD240503P00012500 | 2024-04-22 1:30PM EDT | 12.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.