Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| WDC240628C00045000 | 2024-06-21 3:17PM EDT | 45.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WDC240628C00050000 | 2024-06-21 3:55PM EDT | 50.00 | 26.05 | 25.45 | 28.65 | 0.00 | - | 102 | 96 | 258.59% |
| WDC240628C00055000 | 2024-06-25 11:06AM EDT | 55.00 | 22.16 | 0.00 | 0.00 | -2.13 | -8.77% | 1 | 0 | 0.00% |
| WDC240628C00060000 | 2024-06-10 10:21AM EDT | 60.00 | 15.55 | 16.65 | 17.15 | 0.00 | - | 1 | 2 | 125.00% |
| WDC240628C00062000 | 2024-06-07 10:18AM EDT | 62.00 | 12.93 | 14.65 | 15.20 | 0.00 | - | 1 | 1 | 119.14% |
| WDC240628C00063000 | 2024-06-21 2:41PM EDT | 63.00 | 12.34 | 13.65 | 14.20 | 0.00 | - | 1 | 1 | 111.72% |
| WDC240628C00065000 | 2024-06-25 1:25PM EDT | 65.00 | 12.05 | 0.00 | 0.00 | -1.83 | -13.18% | 2 | 0 | 0.00% |
| WDC240628C00067000 | 2024-06-11 12:11PM EDT | 67.00 | 9.85 | 9.50 | 11.15 | 0.00 | - | 2 | 2 | 126.56% |
| WDC240628C00068000 | 2024-06-21 1:33PM EDT | 68.00 | 7.43 | 8.75 | 9.15 | 0.00 | - | 13 | 18 | 78.52% |
| WDC240628C00069000 | 2024-06-21 12:14PM EDT | 69.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WDC240628C00070000 | 2024-06-25 10:18AM EDT | 70.00 | 6.50 | 6.80 | 7.25 | +0.70 | +12.07% | 3 | 19 | 72.27% |
| WDC240628C00071000 | 2024-06-25 2:35PM EDT | 71.00 | 5.70 | 4.95 | 6.30 | +0.82 | +16.80% | 10 | 65 | 84.47% |
| WDC240628C00072000 | 2024-06-25 10:10AM EDT | 72.00 | 5.00 | 4.90 | 6.15 | +0.64 | +14.68% | 1 | 21 | 86.72% |
| WDC240628C00073000 | 2024-06-24 1:30PM EDT | 73.00 | 2.99 | 3.40 | 4.30 | 0.00 | - | 35 | 72 | 63.67% |
| WDC240628C00074000 | 2024-06-25 12:45PM EDT | 74.00 | 3.35 | 3.30 | 3.55 | +0.77 | +29.84% | 19 | 83 | 58.89% |
| WDC240628C00075000 | 2024-06-25 12:50PM EDT | 75.00 | 2.70 | 2.59 | 2.68 | +0.61 | +29.19% | 55 | 302 | 55.66% |
| WDC240628C00076000 | 2024-06-25 3:51PM EDT | 76.00 | 2.00 | 0.00 | 0.00 | +0.53 | +36.05% | 137 | 0 | 0.00% |
| WDC240628C00077000 | 2024-06-25 3:41PM EDT | 77.00 | 1.36 | 1.45 | 1.50 | +0.38 | +38.78% | 177 | 508 | 55.47% |
| WDC240628C00078000 | 2024-06-25 3:36PM EDT | 78.00 | 0.97 | 1.03 | 1.08 | +0.10 | +11.49% | 201 | 793 | 55.66% |
| WDC240628C00079000 | 2024-06-25 3:56PM EDT | 79.00 | 0.70 | 0.00 | 0.00 | +0.14 | +25.00% | 175 | 0 | 6.25% |
| WDC240628C00080000 | 2024-06-25 3:52PM EDT | 80.00 | 0.49 | 0.48 | 0.54 | +0.06 | +13.95% | 406 | 902 | 57.03% |
| WDC240628C00081000 | 2024-06-25 3:50PM EDT | 81.00 | 0.35 | 0.32 | 0.36 | +0.09 | +34.62% | 458 | 308 | 57.62% |
| WDC240628C00082000 | 2024-06-25 12:10PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | +0.07 | +35.00% | 89 | 0 | 12.50% |
| WDC240628C00083000 | 2024-06-25 1:54PM EDT | 83.00 | 0.20 | 0.00 | 0.00 | +0.06 | +42.86% | 3 | 0 | 25.00% |
| WDC240628C00084000 | 2024-06-25 12:14PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 13 | 0 | 25.00% |
| WDC240628C00085000 | 2024-06-24 2:42PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WDC240628C00086000 | 2024-06-24 3:02PM EDT | 86.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 4,236 | 69.14% |
| WDC240628C00087000 | 2024-06-24 10:38AM EDT | 87.00 | 0.07 | 0.02 | 0.51 | 0.00 | - | 3 | 58 | 97.66% |
| WDC240628C00088000 | 2024-06-25 11:02AM EDT | 88.00 | 0.07 | 0.03 | 0.25 | -0.01 | -12.50% | 2 | 16 | 90.63% |
| WDC240628C00089000 | 2024-06-20 12:10PM EDT | 89.00 | 0.16 | 0.01 | 0.68 | 0.00 | - | - | 112 | 117.97% |
| WDC240628C00090000 | 2024-06-25 11:19AM EDT | 90.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 26 | 56 | 79.69% |
| WDC240628C00095000 | 2024-06-25 11:14AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| WDC240628C00100000 | 2024-06-18 2:15PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240628P00040000 | 2024-05-29 2:33PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WDC240628P00045000 | 2024-06-17 2:27PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 222 | 200.00% |
| WDC240628P00050000 | 2024-06-21 10:58AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 181.25% |
| WDC240628P00060000 | 2024-06-25 1:35PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 688 | 18 | 96.88% |
| WDC240628P00061000 | 2024-06-05 1:18PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240628P00062000 | 2024-06-18 11:48AM EDT | 62.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 16 | 24 | 131.25% |
| WDC240628P00063000 | 2024-06-17 1:45PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WDC240628P00064000 | 2024-06-17 1:46PM EDT | 64.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 14 | 20 | 90.63% |
| WDC240628P00065000 | 2024-06-24 1:43PM EDT | 65.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 38 | 106.64% |
| WDC240628P00066000 | 2024-06-24 10:03AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WDC240628P00067000 | 2024-06-24 1:15PM EDT | 67.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 15 | 33 | 116.99% |
| WDC240628P00068000 | 2024-06-25 2:06PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 54 | 0 | 25.00% |
| WDC240628P00069000 | 2024-06-24 1:31PM EDT | 69.00 | 0.12 | 0.02 | 0.26 | 0.00 | - | 11 | 130 | 77.73% |
| WDC240628P00070000 | 2024-06-25 10:15AM EDT | 70.00 | 0.10 | 0.03 | 0.09 | -0.05 | -33.33% | 15 | 649 | 58.20% |
| WDC240628P00071000 | 2024-06-25 3:50PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | -0.14 | -58.33% | 32 | 0 | 25.00% |
| WDC240628P00072000 | 2024-06-25 3:55PM EDT | 72.00 | 0.13 | 0.13 | 0.16 | -0.29 | -69.05% | 18 | 291 | 53.13% |
| WDC240628P00073000 | 2024-06-25 3:48PM EDT | 73.00 | 0.29 | 0.23 | 0.27 | -0.47 | -61.84% | 420 | 251 | 52.34% |
| WDC240628P00074000 | 2024-06-25 3:47PM EDT | 74.00 | 0.46 | 0.41 | 0.46 | -0.44 | -48.89% | 35 | 3,167 | 52.54% |
| WDC240628P00075000 | 2024-06-25 3:21PM EDT | 75.00 | 0.79 | 0.00 | 0.00 | -0.57 | -41.91% | 61 | 0 | 6.25% |
| WDC240628P00076000 | 2024-06-25 3:57PM EDT | 76.00 | 1.08 | 1.04 | 1.08 | -0.72 | -40.00% | 75 | 788 | 52.44% |
| WDC240628P00077000 | 2024-06-25 3:42PM EDT | 77.00 | 1.64 | 1.51 | 1.56 | -1.19 | -42.05% | 56 | 348 | 52.64% |
| WDC240628P00078000 | 2024-06-25 1:33PM EDT | 78.00 | 2.13 | 0.00 | 0.00 | -1.02 | -32.38% | 80 | 0 | 0.00% |
| WDC240628P00079000 | 2024-06-25 9:48AM EDT | 79.00 | 3.30 | 2.57 | 2.86 | -0.68 | -17.09% | 1 | 182 | 55.47% |
| WDC240628P00080000 | 2024-06-25 2:18PM EDT | 80.00 | 3.90 | 3.40 | 3.65 | -0.50 | -11.36% | 59 | 118 | 50.88% |
| WDC240628P00081000 | 2024-06-21 1:13PM EDT | 81.00 | 5.84 | 3.60 | 4.50 | 0.00 | - | 1 | 198 | 58.79% |
| WDC240628P00082000 | 2024-06-18 3:33PM EDT | 82.00 | 3.40 | 5.15 | 5.40 | 0.00 | - | 46 | 50 | 50.98% |
| WDC240628P00083000 | 2024-06-18 10:33AM EDT | 83.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.