UK markets open in 3 hours 29 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,526.25 +46.88 (+0.25%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,324.60 +0.40 (+0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,210.51 -208.94 (-0.41%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510C00005000 | 2024-04-30 12:00PM EDT | 2024-05-10 | 2.46 | 2.63 | 2.99 | 0.00 | - | - | 2 | 303.13% |
| WBD240517C00005000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 2.81 | 1.74 | 3.90 | -0.19 | -6.33% | 15 | 37 | 175.00% |
| WBD240621C00005000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 2.77 | 1.85 | 3.45 | 0.00 | - | 10 | 469 | 199.61% |
| WBD240719C00005000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 3.20 | 2.21 | 3.95 | 0.00 | - | 1 | 98 | 110.74% |
| WBD240920C00005000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 3.01 | 2.84 | 3.90 | -0.18 | -5.64% | 5 | 123 | 108.01% |
| WBD241018C00005000 | 2024-05-01 2:47PM EDT | 2024-10-18 | 3.15 | 2.86 | 4.10 | +0.18 | +6.06% | 1 | 65 | 106.84% |
| WBD250117C00005000 | 2024-05-07 3:46PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.25 | -0.20 | -5.88% | 35 | 4,657 | 62.50% |
| WBD250620C00005000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 3.32 | 3.25 | 3.55 | 0.00 | - | 1 | 116 | 63.77% |
| WBD260116C00005000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 3.77 | 3.60 | 3.80 | -0.14 | -3.58% | 28 | 2,107 | 63.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510P00005000 | 2024-04-30 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| WBD240517P00005000 | 2024-04-30 12:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,029 | 151.56% |
| WBD240621P00005000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 5 | 1,674 | 103.91% |
| WBD240719P00005000 | 2024-05-07 3:19PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 2 | 235 | 63.28% |
| WBD240920P00005000 | 2024-05-07 12:55PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 5 | 307 | 57.03% |
| WBD241018P00005000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.12 | 0.00 | - | 102 | 813 | 53.32% |
| WBD250117P00005000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 50 | 7,581 | 51.95% |
| WBD250620P00005000 | 2024-05-03 12:43PM EDT | 2025-06-20 | 0.35 | 0.35 | 0.40 | 0.00 | - | 1 | 438 | 50.49% |
| WBD260116P00005000 | 2024-05-07 3:56PM EDT | 2026-01-16 | 0.54 | 0.53 | 0.58 | +0.03 | +5.88% | 15 | 1,326 | 49.81% |
© 2024 Yahoo. All rights reserved.