UK markets open in 3 hours 21 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,492.97 +13.60 (+0.07%) CRUDE OIL
78.08 -0.30 (-0.38%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,250.73 -339.00 (-0.67%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510C00010000 | 2024-05-07 3:34PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 157 | 1,369 | 159.38% |
| WBD240517C00010000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 84 | 6,757 | 93.75% |
| WBD240524C00010000 | 2024-05-07 12:39PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 24 | 494 | 71.88% |
| WBD240531C00010000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | 0.00 | - | 16 | 268 | 66.41% |
| WBD240607C00010000 | 2024-05-07 12:51PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.06 | 0.00 | - | 29 | 541 | 59.38% |
| WBD240614C00010000 | 2024-05-07 10:56AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.20 | -0.01 | -10.00% | 3 | 8 | 64.45% |
| WBD240621C00010000 | 2024-05-07 2:21PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 59 | 31,423 | 60.16% |
| WBD240719C00010000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 356 | 7,133 | 50.98% |
| WBD240920C00010000 | 2024-05-07 2:19PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.34 | -0.07 | -17.50% | 489 | 5,773 | 51.56% |
| WBD241018C00010000 | 2024-05-07 3:45PM EDT | 2024-10-18 | 0.41 | 0.38 | 0.41 | -0.06 | -12.77% | 4 | 2,963 | 50.68% |
| WBD250117C00010000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 0.67 | 0.65 | 0.67 | -0.09 | -11.84% | 251 | 22,748 | 52.05% |
| WBD250620C00010000 | 2024-05-07 2:09PM EDT | 2025-06-20 | 1.08 | 1.03 | 1.09 | -0.10 | -8.47% | 5 | 3,327 | 53.71% |
| WBD260116C00010000 | 2024-05-07 3:49PM EDT | 2026-01-16 | 1.54 | 1.51 | 1.52 | -0.08 | -4.94% | 2,582 | 18,169 | 54.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510P00010000 | 2024-05-07 10:52AM EDT | 2024-05-10 | 2.06 | 1.65 | 2.78 | +0.52 | +33.77% | 5 | 73 | 437.50% |
| WBD240517P00010000 | 2024-05-07 12:58PM EDT | 2024-05-17 | 2.18 | 2.16 | 2.92 | +0.14 | +6.86% | 156 | 527 | 185.16% |
| WBD240524P00010000 | 2024-04-30 12:08PM EDT | 2024-05-24 | 2.62 | 1.99 | 2.66 | 0.00 | - | 4 | 79 | 95.31% |
| WBD240531P00010000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 1.85 | 1.24 | 2.72 | 0.00 | - | 2 | 36 | 146.29% |
| WBD240607P00010000 | 2024-04-26 12:49PM EDT | 2024-06-07 | 1.94 | 1.06 | 2.38 | 0.00 | - | 10 | 10 | 80.86% |
| WBD240621P00010000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 2.25 | 2.25 | 2.57 | +0.11 | +5.14% | 102 | 25,995 | 71.29% |
| WBD240719P00010000 | 2024-05-07 1:49PM EDT | 2024-07-19 | 2.30 | 2.15 | 2.45 | +0.10 | +4.55% | 16 | 3,048 | 60.16% |
| WBD240920P00010000 | 2024-05-07 3:45PM EDT | 2024-09-20 | 2.40 | 2.39 | 2.63 | +0.13 | +5.73% | 21 | 5,421 | 56.06% |
| WBD241018P00010000 | 2024-05-06 1:49PM EDT | 2024-10-18 | 2.31 | 2.42 | 2.49 | 0.00 | - | 305 | 2,050 | 42.68% |
| WBD250117P00010000 | 2024-05-06 12:30PM EDT | 2025-01-17 | 2.50 | 2.56 | 3.15 | 0.00 | - | 67 | 19,773 | 50.64% |
| WBD250620P00010000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 2.71 | 2.35 | 3.75 | 0.00 | - | 10 | 2,001 | 67.82% |
| WBD260116P00010000 | 2024-05-07 2:17PM EDT | 2026-01-16 | 3.05 | 3.00 | 3.15 | +0.15 | +5.17% | 2,500 | 8,531 | 40.19% |
© 2024 Yahoo. All rights reserved.