UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.94 +0.56 (+0.71%) GOLD FUTURES
2,321.20 -3.00 (-0.13%) DOW
39,016.88 +132.62 (+0.34%) Bitcoin GBP
50,090.46 -534.00 (-1.05%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:12.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510C00012500 | 2024-05-07 2:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 252 | 212.50% |
| WBD240517C00012500 | 2024-05-08 1:37PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 877 | 140.63% |
| WBD240524C00012500 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.02 | 0.01 | 1.28 | 0.00 | - | 5 | 213 | 264.45% |
| WBD240531C00012500 | 2024-04-25 9:45AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.02 | 0.00 | - | 100 | 103 | 87.50% |
| WBD240607C00012500 | 2024-05-07 12:22PM EDT | 2024-06-07 | 0.05 | 0.01 | 2.15 | 0.00 | - | 100 | 116 | 247.66% |
| WBD240621C00012500 | 2024-05-08 11:06AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 210 | 17,224 | 73.44% |
| WBD240719C00012500 | 2024-05-08 11:25AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.07 | 0.00 | - | 40 | 3,643 | 62.50% |
| WBD240920C00012500 | 2024-05-08 12:25PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 54 | 3,357 | 53.91% |
| WBD241018C00012500 | 2024-05-07 2:17PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.15 | 0.00 | - | 19 | 1,635 | 51.17% |
| WBD250117C00012500 | 2024-05-08 1:03PM EDT | 2025-01-17 | 0.30 | 0.30 | 0.33 | -0.01 | -3.23% | 251 | 28,139 | 52.44% |
| WBD250620C00012500 | 2024-05-07 11:13AM EDT | 2025-06-20 | 0.64 | 0.49 | 0.90 | 0.00 | - | 29 | 2,924 | 55.66% |
| WBD260116C00012500 | 2024-05-08 1:09PM EDT | 2026-01-16 | 1.02 | 0.97 | 1.03 | +0.05 | +5.15% | 79 | 5,451 | 53.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240517P00012500 | 2024-04-25 11:10AM EDT | 2024-05-17 | 4.35 | 3.55 | 6.60 | 0.00 | - | 1 | 0 | 292.19% |
| WBD240524P00012500 | 2024-04-25 9:30AM EDT | 2024-05-24 | 4.25 | 4.50 | 4.75 | 0.00 | - | - | 0 | 146.09% |
| WBD240531P00012500 | 2024-04-25 1:54PM EDT | 2024-05-31 | 4.31 | 4.20 | 4.80 | 0.00 | - | 65 | 0 | 136.33% |
| WBD240621P00012500 | 2024-05-07 9:33AM EDT | 2024-06-21 | 4.60 | 4.65 | 4.75 | 0.00 | - | 1 | 5,278 | 76.56% |
| WBD240719P00012500 | 2024-05-02 2:12PM EDT | 2024-07-19 | 4.55 | 4.55 | 4.70 | 0.00 | - | 8 | 259 | 60.16% |
| WBD240920P00012500 | 2024-05-02 1:42PM EDT | 2024-09-20 | 4.56 | 4.65 | 4.75 | 0.00 | - | 16 | 2,541 | 51.56% |
| WBD241018P00012500 | 2024-05-02 9:53AM EDT | 2024-10-18 | 4.80 | 4.55 | 4.75 | 0.00 | - | 1 | 1,643 | 47.07% |
| WBD250117P00012500 | 2024-05-02 10:01AM EDT | 2025-01-17 | 4.85 | 4.65 | 4.80 | 0.00 | - | 6 | 11,636 | 41.80% |
| WBD250620P00012500 | 2024-05-06 3:05PM EDT | 2025-06-20 | 4.75 | 4.70 | 4.90 | 0.00 | - | 225 | 5,024 | 38.28% |
| WBD260116P00012500 | 2024-05-06 12:28PM EDT | 2026-01-16 | 4.95 | 4.90 | 5.35 | 0.00 | - | 2 | 5,868 | 45.31% |
© 2024 Yahoo. All rights reserved.