UK markets open in 1 hour 14 minutes
NIKKEI 225
38,241.68 -593.42 (-1.53%) HANG SENG
18,381.00 -98.37 (-0.53%) CRUDE OIL
77.98 -0.40 (-0.51%) GOLD FUTURES
2,328.80 +4.60 (+0.20%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,204.51 -750.58 (-1.47%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510C00007500 | 2024-05-07 3:48PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| WBD240517C00007500 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| WBD240524C00007500 | 2024-05-07 1:06PM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBD240531C00007500 | 2024-05-07 2:52PM EDT | 2024-05-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| WBD240607C00007500 | 2024-05-06 3:34PM EDT | 2024-06-07 | 0.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WBD240621C00007500 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| WBD240719C00007500 | 2024-05-07 3:48PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 0.00% |
| WBD240920C00007500 | 2024-05-07 3:19PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WBD241018C00007500 | 2024-05-07 3:46PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WBD250117C00007500 | 2024-05-07 3:47PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WBD250620C00007500 | 2024-05-07 3:40PM EDT | 2025-06-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WBD260116C00007500 | 2024-05-07 11:59AM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240510P00007500 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,961 | 0 | 12.50% |
| WBD240517P00007500 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,506 | 0 | 6.25% |
| WBD240524P00007500 | 2024-05-07 3:24PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| WBD240531P00007500 | 2024-05-07 3:30PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| WBD240607P00007500 | 2024-05-07 3:55PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| WBD240614P00007500 | 2024-05-07 1:28PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WBD240621P00007500 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,103 | 0 | 3.13% |
| WBD240719P00007500 | 2024-05-07 3:56PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 3.13% |
| WBD240920P00007500 | 2024-05-07 3:11PM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| WBD241018P00007500 | 2024-05-07 12:23PM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| WBD250117P00007500 | 2024-05-07 2:59PM EDT | 2025-01-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 1.56% |
| WBD250620P00007500 | 2024-05-07 3:46PM EDT | 2025-06-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| WBD260116P00007500 | 2024-05-07 3:57PM EDT | 2026-01-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.