Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240614C00006500 | 2024-05-03 10:05AM EDT | 6.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240614C00007000 | 2024-05-28 10:47AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WBD240614C00007500 | 2024-05-28 1:43PM EDT | 7.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WBD240614C00008000 | 2024-05-28 3:58PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,601 | 0 | 3.13% |
| WBD240614C00008500 | 2024-05-28 3:44PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 12.50% |
| WBD240614C00009000 | 2024-05-28 1:35PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| WBD240614C00009500 | 2024-05-28 12:17PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WBD240614C00010000 | 2024-05-28 1:35PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| WBD240614C00010500 | 2024-05-20 11:15AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WBD240614C00011000 | 2024-05-24 11:08AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WBD240614C00011500 | 2024-05-14 2:08PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| WBD240614C00012000 | 2024-05-28 1:06PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WBD240614C00012500 | 2024-05-28 1:06PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| WBD240614C00013000 | 2024-05-28 3:50PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WBD240614C00013500 | 2024-05-28 11:33AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| WBD240614C00014000 | 2024-05-28 10:39AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| WBD240614C00015000 | 2024-05-24 11:55AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240614P00005500 | 2024-05-07 12:51PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBD240614P00006000 | 2024-05-28 2:11PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WBD240614P00006500 | 2024-05-28 2:05PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WBD240614P00007000 | 2024-05-28 11:55AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| WBD240614P00007500 | 2024-05-28 3:48PM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 6.25% |
| WBD240614P00008000 | 2024-05-28 3:20PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| WBD240614P00008500 | 2024-05-28 3:48PM EDT | 8.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WBD240614P00009000 | 2024-05-28 3:29PM EDT | 9.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WBD240614P00009500 | 2024-05-24 3:25PM EDT | 9.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WBD240614P00010000 | 2024-05-24 1:33PM EDT | 10.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WBD240614P00010500 | 2024-05-14 10:04AM EDT | 10.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WBD240614P00011000 | 2024-05-22 2:08PM EDT | 11.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBD240614P00011500 | 2024-05-21 9:30AM EDT | 11.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBD240614P00012000 | 2024-05-10 3:52PM EDT | 12.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.