Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510C00004500 | 2024-04-16 3:30PM EDT | 4.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WBD240510C00005000 | 2024-04-30 12:00PM EDT | 5.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WBD240510C00005500 | 2024-05-07 12:04PM EDT | 5.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WBD240510C00006000 | 2024-05-07 3:07PM EDT | 6.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WBD240510C00006500 | 2024-05-07 3:55PM EDT | 6.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 113 | 240 | 0.00% |
| WBD240510C00007000 | 2024-05-07 3:16PM EDT | 7.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 23 | 214 | 0.00% |
| WBD240510C00007500 | 2024-05-07 3:48PM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 471 | 1,849 | 0.00% |
| WBD240510C00008000 | 2024-05-07 3:59PM EDT | 8.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,902 | 9,554 | 12.50% |
| WBD240510C00008500 | 2024-05-07 3:56PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 589 | 7,734 | 25.00% |
| WBD240510C00009000 | 2024-05-07 3:59PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 385 | 11,092 | 50.00% |
| WBD240510C00009500 | 2024-05-07 3:45PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 2,917 | 50.00% |
| WBD240510C00010000 | 2024-05-07 3:34PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 1,431 | 50.00% |
| WBD240510C00010500 | 2024-05-07 2:25PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 475 | 50.00% |
| WBD240510C00011000 | 2024-05-07 10:43AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 628 | 50.00% |
| WBD240510C00011500 | 2024-05-07 10:13AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,085 | 50.00% |
| WBD240510C00012000 | 2024-05-06 10:42AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 705 | 50.00% |
| WBD240510C00012500 | 2024-05-07 2:09PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
| WBD240510C00013000 | 2024-04-29 1:52PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| WBD240510C00013500 | 2024-04-12 9:38AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| WBD240510C00014000 | 2024-04-09 12:32PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBD240510C00014500 | 2024-04-01 12:42PM EDT | 14.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 11 | 911.72% |
| WBD240510C00015000 | 2024-04-19 2:08PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510P00005000 | 2024-04-30 2:51PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WBD240510P00006000 | 2024-05-07 10:18AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 50.00% |
| WBD240510P00006500 | 2024-05-07 2:37PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 6,593 | 50.00% |
| WBD240510P00007000 | 2024-05-07 3:55PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 814 | 70,782 | 25.00% |
| WBD240510P00007500 | 2024-05-07 3:58PM EDT | 7.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,961 | 5,728 | 12.50% |
| WBD240510P00008000 | 2024-05-07 3:49PM EDT | 8.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,602 | 6,117 | 0.00% |
| WBD240510P00008500 | 2024-05-07 2:52PM EDT | 8.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 129 | 6,895 | 0.00% |
| WBD240510P00009000 | 2024-05-07 3:09PM EDT | 9.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 71 | 832 | 0.00% |
| WBD240510P00009500 | 2024-05-07 10:26AM EDT | 9.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| WBD240510P00010000 | 2024-05-07 10:52AM EDT | 10.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| WBD240510P00010500 | 2024-03-28 1:17PM EDT | 10.50 | 1.78 | 1.76 | 2.69 | 0.00 | - | 1 | 1 | 0.00% |
| WBD240510P00011000 | 2024-04-24 2:55PM EDT | 11.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBD240510P00011500 | 2024-04-30 10:39AM EDT | 11.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240510P00013000 | 2024-04-30 9:48AM EDT | 13.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBD240510P00015000 | 2024-04-30 9:32AM EDT | 15.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.