UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,311.30 +2.70 (+0.12%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,825.91 +4.84 (+0.01%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00040000 | 2024-04-26 9:45AM EDT | 40.00 | 28.66 | 28.80 | 32.80 | 0.00 | - | 7 | 3 | 405.47% |
| WDC240510C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 24.85 | 23.80 | 27.85 | +24.85 | - | - | 3 | 342.68% |
| WDC240510C00055000 | 2024-05-03 11:36AM EDT | 55.00 | 15.69 | 15.25 | 17.85 | +0.91 | +6.16% | 2 | 2 | 156.05% |
| WDC240510C00056000 | 2024-05-03 3:50PM EDT | 56.00 | 14.65 | 14.25 | 16.55 | +14.65 | - | 3 | 0 | 136.72% |
| WDC240510C00057000 | 2024-04-25 12:39PM EDT | 57.00 | 12.40 | 12.85 | 15.15 | 0.00 | - | - | 3 | 83.20% |
| WDC240510C00058000 | 2024-05-03 3:50PM EDT | 58.00 | 12.65 | 11.90 | 14.60 | +12.65 | - | 1 | 0 | 109.08% |
| WDC240510C00059000 | 2024-04-30 3:32PM EDT | 59.00 | 12.35 | 11.60 | 12.40 | +12.35 | - | - | 1 | 71.88% |
| WDC240510C00060000 | 2024-05-03 3:20PM EDT | 60.00 | 11.01 | 10.60 | 12.90 | +0.23 | +2.13% | 6 | 6 | 125.20% |
| WDC240510C00061000 | 2024-04-26 12:17PM EDT | 61.00 | 8.84 | 9.55 | 10.25 | 0.00 | - | 3 | 3 | 87.30% |
| WDC240510C00062000 | 2024-05-03 3:23PM EDT | 62.00 | 9.15 | 8.65 | 10.10 | -0.20 | -2.14% | 37 | 9 | 88.09% |
| WDC240510C00063000 | 2024-05-03 3:39PM EDT | 63.00 | 7.92 | 7.70 | 8.90 | +0.46 | +6.17% | 28 | 5 | 75.98% |
| WDC240510C00064000 | 2024-05-03 3:36PM EDT | 64.00 | 6.98 | 6.55 | 8.20 | -0.52 | -6.93% | 2 | 4 | 72.66% |
| WDC240510C00065000 | 2024-05-03 3:46PM EDT | 65.00 | 5.98 | 4.95 | 6.65 | +1.03 | +20.81% | 3 | 8 | 77.44% |
| WDC240510C00066000 | 2024-05-03 3:17PM EDT | 66.00 | 5.15 | 4.85 | 5.90 | +1.25 | +32.05% | 8 | 37 | 57.03% |
| WDC240510C00067000 | 2024-05-03 3:19PM EDT | 67.00 | 4.35 | 4.00 | 4.35 | -0.75 | -14.71% | 32 | 160 | 47.85% |
| WDC240510C00068000 | 2024-05-03 11:35AM EDT | 68.00 | 3.05 | 3.25 | 3.70 | 0.00 | - | 5 | 20 | 52.54% |
| WDC240510C00069000 | 2024-05-03 1:42PM EDT | 69.00 | 2.43 | 2.53 | 2.81 | +0.14 | +6.11% | 13 | 168 | 46.29% |
| WDC240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.95 | 1.95 | 2.14 | +0.20 | +11.43% | 116 | 483 | 44.97% |
| WDC240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 1.40 | 1.43 | 1.47 | +0.22 | +18.64% | 159 | 284 | 41.16% |
| WDC240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 1.01 | 1.01 | 1.21 | -0.03 | -2.88% | 216 | 147 | 46.05% |
| WDC240510C00073000 | 2024-05-03 3:58PM EDT | 73.00 | 0.65 | 0.61 | 0.71 | +0.10 | +18.18% | 34 | 274 | 41.31% |
| WDC240510C00074000 | 2024-05-03 3:58PM EDT | 74.00 | 0.41 | 0.39 | 0.49 | -0.06 | -12.77% | 30 | 130 | 42.19% |
| WDC240510C00075000 | 2024-05-03 3:46PM EDT | 75.00 | 0.28 | 0.22 | 0.30 | 0.00 | - | 605 | 1,187 | 41.60% |
| WDC240510C00076000 | 2024-05-03 3:07PM EDT | 76.00 | 0.19 | 0.13 | 0.19 | +0.03 | +18.75% | 6 | 45 | 42.09% |
| WDC240510C00077000 | 2024-05-03 10:22AM EDT | 77.00 | 0.16 | 0.07 | 0.14 | +0.05 | +45.45% | 10 | 374 | 44.24% |
| WDC240510C00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.08 | 0.04 | 0.10 | -0.08 | -50.00% | 9 | 31 | 45.90% |
| WDC240510C00079000 | 2024-05-03 10:22AM EDT | 79.00 | 0.08 | 0.02 | 0.13 | -0.11 | -57.89% | 4 | 17 | 53.52% |
| WDC240510C00080000 | 2024-05-03 2:58PM EDT | 80.00 | 0.09 | 0.01 | 0.08 | -0.05 | -35.71% | 500 | 103 | 53.13% |
| WDC240510C00081000 | 2024-04-30 12:17PM EDT | 81.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 5 | 11 | 53.13% |
| WDC240510C00082000 | 2024-04-26 10:26AM EDT | 82.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 53.91% |
| WDC240510C00083000 | 2024-04-30 11:09AM EDT | 83.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 21 | 22 | 68.56% |
| WDC240510C00084000 | 2024-04-29 9:42AM EDT | 84.00 | 0.37 | 0.00 | 0.62 | 0.00 | - | 8 | 9 | 91.99% |
| WDC240510C00085000 | 2024-04-30 1:59PM EDT | 85.00 | 0.07 | 0.01 | 1.13 | 0.00 | - | 1 | 11 | 112.89% |
| WDC240510C00090000 | 2024-04-03 3:43PM EDT | 90.00 | 0.48 | 0.00 | 1.21 | 0.00 | - | 1 | 1 | 139.26% |
| WDC240510C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 4 | 163.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00045000 | 2024-04-18 3:21PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 125.00% |
| WDC240510P00050000 | 2024-04-25 3:34PM EDT | 50.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 15 | 21 | 202.73% |
| WDC240510P00055000 | 2024-04-26 9:50AM EDT | 55.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 978 | 89.84% |
| WDC240510P00056000 | 2024-04-25 1:37PM EDT | 56.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | - | 1 | 99.61% |
| WDC240510P00057000 | 2024-04-24 1:25PM EDT | 57.00 | 0.32 | 0.00 | 1.26 | 0.00 | - | - | 1 | 141.02% |
| WDC240510P00058000 | 2024-04-24 10:36AM EDT | 58.00 | 0.40 | 0.00 | 1.26 | 0.00 | - | - | 3 | 132.62% |
| WDC240510P00059000 | 2024-05-03 11:38AM EDT | 59.00 | 0.05 | 0.00 | 1.27 | -0.05 | -50.00% | 4 | 6 | 124.61% |
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 18 | 53 | 116.31% |
| WDC240510P00061000 | 2024-05-03 9:55AM EDT | 61.00 | 0.21 | 0.00 | 0.24 | -0.04 | -16.00% | 8 | 73 | 70.90% |
| WDC240510P00062000 | 2024-05-02 10:09AM EDT | 62.00 | 0.16 | 0.01 | 1.28 | 0.00 | - | 58 | 204 | 100.20% |
| WDC240510P00063000 | 2024-05-02 3:26PM EDT | 63.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 80 | 102 | 53.91% |
| WDC240510P00064000 | 2024-05-03 3:40PM EDT | 64.00 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 28 | 372 | 48.05% |
| WDC240510P00065000 | 2024-05-03 3:18PM EDT | 65.00 | 0.09 | 0.06 | 0.10 | -0.50 | -84.75% | 9 | 279 | 44.14% |
| WDC240510P00066000 | 2024-05-03 9:48AM EDT | 66.00 | 0.13 | 0.12 | 0.15 | -0.27 | -67.50% | 20 | 85 | 41.80% |
| WDC240510P00067000 | 2024-05-03 12:28PM EDT | 67.00 | 0.30 | 0.22 | 0.26 | -0.31 | -50.82% | 46 | 63 | 41.31% |
| WDC240510P00068000 | 2024-05-03 3:44PM EDT | 68.00 | 0.41 | 0.38 | 0.42 | -0.59 | -59.00% | 13 | 36 | 40.53% |
| WDC240510P00069000 | 2024-05-03 1:18PM EDT | 69.00 | 0.72 | 0.61 | 0.66 | -0.50 | -40.98% | 79 | 81 | 39.94% |
| WDC240510P00070000 | 2024-05-03 3:26PM EDT | 70.00 | 0.99 | 0.95 | 1.01 | -0.62 | -38.51% | 52 | 502 | 39.84% |
| WDC240510P00071000 | 2024-05-03 3:50PM EDT | 71.00 | 1.60 | 1.40 | 1.52 | -0.54 | -25.23% | 307 | 52 | 41.16% |
| WDC240510P00072000 | 2024-05-03 3:56PM EDT | 72.00 | 2.13 | 2.00 | 2.10 | -0.78 | -26.80% | 80 | 35 | 41.50% |
| WDC240510P00073000 | 2024-04-30 2:37PM EDT | 73.00 | 3.00 | 0.97 | 2.94 | 0.00 | - | 2 | 8 | 46.88% |
| WDC240510P00074000 | 2024-05-03 11:12AM EDT | 74.00 | 4.06 | 3.00 | 3.60 | -0.74 | -15.42% | 2 | 12 | 44.34% |
| WDC240510P00075000 | 2024-04-30 3:28PM EDT | 75.00 | 4.59 | 4.15 | 4.45 | 0.00 | - | 2 | 3 | 46.00% |
| WDC240510P00076000 | 2024-04-29 3:00PM EDT | 76.00 | 6.80 | 5.00 | 5.35 | +6.80 | - | - | 4 | 48.05% |
| WDC240510P00077000 | 2024-04-29 3:00PM EDT | 77.00 | 7.70 | 5.35 | 6.30 | +7.70 | - | - | 1 | 51.37% |
| WDC240510P00080000 | 2024-05-01 3:50PM EDT | 80.00 | 10.19 | 8.25 | 9.40 | +10.19 | - | - | 0 | 74.02% |
| WDC240510P00083000 | 2024-04-15 3:12PM EDT | 83.00 | 13.20 | 11.60 | 12.30 | 0.00 | - | - | 1 | 82.81% |
© 2024 Yahoo. All rights reserved.