Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240705C00063000 | 2024-06-21 3:33PM EDT | 63.00 | 12.58 | 13.90 | 14.20 | 0.00 | - | 2 | 2 | 74.22% |
| WDC240705C00064000 | 2024-06-17 11:22AM EDT | 64.00 | 14.60 | 12.85 | 13.35 | 0.00 | - | 1 | 1 | 73.05% |
| WDC240705C00067000 | 2024-06-21 3:08PM EDT | 67.00 | 8.54 | 9.85 | 11.95 | 0.00 | - | 1 | 2 | 90.33% |
| WDC240705C00069000 | 2024-06-12 2:31PM EDT | 69.00 | 10.45 | 7.95 | 8.30 | 0.00 | - | - | 1 | 57.32% |
| WDC240705C00070000 | 2024-06-21 11:26AM EDT | 70.00 | 6.95 | 7.05 | 7.30 | 0.00 | - | 1 | 3 | 51.81% |
| WDC240705C00072000 | 2024-06-24 3:55PM EDT | 72.00 | 4.35 | 5.30 | 5.75 | 0.00 | - | 1 | 3 | 53.71% |
| WDC240705C00074000 | 2024-06-24 2:33PM EDT | 74.00 | 2.67 | 3.70 | 4.00 | 0.00 | - | 33 | 36 | 46.05% |
| WDC240705C00075000 | 2024-06-25 12:25PM EDT | 75.00 | 3.05 | 3.05 | 3.20 | +0.71 | +30.34% | 25 | 63 | 42.73% |
| WDC240705C00076000 | 2024-06-25 2:23PM EDT | 76.00 | 2.38 | 2.46 | 2.55 | +0.44 | +22.68% | 16 | 75 | 41.46% |
| WDC240705C00077000 | 2024-06-25 3:45PM EDT | 77.00 | 1.88 | 1.97 | 2.03 | +0.45 | +31.47% | 24 | 75 | 41.33% |
| WDC240705C00078000 | 2024-06-25 3:54PM EDT | 78.00 | 1.54 | 1.52 | 1.58 | +0.36 | +30.51% | 92 | 64 | 41.11% |
| WDC240705C00079000 | 2024-06-25 3:06PM EDT | 79.00 | 1.11 | 1.17 | 1.23 | +0.24 | +27.59% | 159 | 968 | 41.41% |
| WDC240705C00080000 | 2024-06-25 3:33PM EDT | 80.00 | 0.86 | 0.90 | 0.93 | +0.24 | +38.71% | 318 | 414 | 41.41% |
| WDC240705C00081000 | 2024-06-25 11:54AM EDT | 81.00 | 0.69 | 0.65 | 0.70 | +0.18 | +35.29% | 71 | 109 | 41.65% |
| WDC240705C00082000 | 2024-06-25 3:28PM EDT | 82.00 | 0.47 | 0.48 | 0.52 | +0.12 | +34.29% | 46 | 278 | 41.90% |
| WDC240705C00083000 | 2024-06-25 11:03AM EDT | 83.00 | 0.39 | 0.35 | 0.39 | +0.09 | +30.00% | 3 | 22 | 42.48% |
| WDC240705C00084000 | 2024-06-25 12:07PM EDT | 84.00 | 0.26 | 0.25 | 0.29 | -0.04 | -13.33% | 3 | 19 | 42.97% |
| WDC240705C00085000 | 2024-06-24 3:55PM EDT | 85.00 | 0.12 | 0.18 | 0.22 | 0.00 | - | 9 | 57 | 43.75% |
| WDC240705C00086000 | 2024-06-25 1:38PM EDT | 86.00 | 0.17 | 0.13 | 0.17 | +0.02 | +13.33% | 5 | 407 | 44.73% |
| WDC240705C00087000 | 2024-06-20 11:49AM EDT | 87.00 | 0.39 | 0.10 | 0.15 | 0.00 | - | 3 | 9 | 46.97% |
| WDC240705C00088000 | 2024-06-24 3:17PM EDT | 88.00 | 0.04 | 0.08 | 0.16 | 0.00 | - | 10 | 22 | 50.98% |
| WDC240705C00089000 | 2024-06-12 10:17AM EDT | 89.00 | 0.47 | 0.04 | 0.18 | 0.00 | - | 20 | 20 | 50.39% |
| WDC240705C00090000 | 2024-06-20 3:51PM EDT | 90.00 | 0.17 | 0.03 | 0.26 | 0.00 | - | 9 | 28 | 56.45% |
| WDC240705C00091000 | 2024-06-24 3:17PM EDT | 91.00 | 0.05 | 0.03 | 0.64 | 0.00 | - | 8 | 20 | 71.19% |
| WDC240705C00092000 | 2024-06-20 1:35PM EDT | 92.00 | 0.05 | 0.02 | 0.68 | 0.00 | - | - | 8 | 75.39% |
| WDC240705C00095000 | 2024-06-17 1:45PM EDT | 95.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 4 | 16 | 85.45% |
| WDC240705C00100000 | 2024-06-20 10:22AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 101.86% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240705P00060000 | 2024-06-06 10:03AM EDT | 60.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 8 | 8 | 66.02% |
| WDC240705P00061000 | 2024-05-31 1:33PM EDT | 61.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 62.11% |
| WDC240705P00062000 | 2024-06-12 9:49AM EDT | 62.00 | 0.10 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 92.58% |
| WDC240705P00063000 | 2024-06-12 10:38AM EDT | 63.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 10 | 17 | 66.21% |
| WDC240705P00064000 | 2024-06-12 10:38AM EDT | 64.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 10 | 18 | 81.45% |
| WDC240705P00065000 | 2024-06-21 1:38PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| WDC240705P00066000 | 2024-06-24 3:18PM EDT | 66.00 | 0.19 | 0.02 | 0.72 | 0.00 | - | 12 | 806 | 70.31% |
| WDC240705P00067000 | 2024-06-21 10:21AM EDT | 67.00 | 0.07 | 0.03 | 0.27 | -0.10 | -58.82% | 8 | 12 | 52.34% |
| WDC240705P00068000 | 2024-06-25 10:08AM EDT | 68.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 8 | 91 | 43.95% |
| WDC240705P00069000 | 2024-06-24 10:04AM EDT | 69.00 | 0.26 | 0.06 | 0.22 | 0.00 | - | 14 | 28 | 47.36% |
| WDC240705P00070000 | 2024-06-25 10:39AM EDT | 70.00 | 0.21 | 0.14 | 0.17 | -0.63 | -75.00% | 40 | 33 | 39.84% |
| WDC240705P00071000 | 2024-06-21 1:14PM EDT | 71.00 | 0.61 | 0.22 | 0.25 | 0.00 | - | 8 | 54 | 38.87% |
| WDC240705P00072000 | 2024-06-25 11:41AM EDT | 72.00 | 0.38 | 0.33 | 0.38 | -0.36 | -48.65% | 47 | 48 | 38.62% |
| WDC240705P00073000 | 2024-06-25 1:54PM EDT | 73.00 | 0.50 | 0.50 | 0.56 | -0.67 | -57.27% | 2 | 23 | 38.38% |
| WDC240705P00074000 | 2024-06-24 2:35PM EDT | 74.00 | 1.53 | 0.75 | 0.80 | 0.00 | - | 23 | 42 | 38.09% |
| WDC240705P00075000 | 2024-06-25 12:45PM EDT | 75.00 | 1.16 | 1.06 | 1.12 | -0.52 | -30.95% | 51 | 78 | 38.04% |
| WDC240705P00076000 | 2024-06-25 3:45PM EDT | 76.00 | 1.55 | 1.47 | 1.52 | -0.71 | -31.42% | 13 | 34 | 38.04% |
| WDC240705P00077000 | 2024-06-25 3:30PM EDT | 77.00 | 2.06 | 1.95 | 2.01 | -1.14 | -35.62% | 7 | 57 | 38.18% |
| WDC240705P00078000 | 2024-06-25 3:30PM EDT | 78.00 | 2.64 | 2.52 | 2.58 | -1.16 | -30.53% | 10 | 33 | 38.28% |
| WDC240705P00079000 | 2024-06-20 12:30PM EDT | 79.00 | 4.25 | 3.10 | 3.25 | +0.98 | +29.97% | 1 | 12 | 38.87% |
| WDC240705P00080000 | 2024-06-21 2:36PM EDT | 80.00 | 5.37 | 3.80 | 3.95 | 0.00 | - | 1 | 13 | 38.62% |
| WDC240705P00081000 | 2024-06-24 1:02PM EDT | 81.00 | 6.00 | 4.50 | 4.75 | 0.00 | - | 1 | 12 | 39.31% |
| WDC240705P00082000 | 2024-06-18 10:19AM EDT | 82.00 | 3.45 | 5.40 | 5.60 | 0.00 | - | 64 | 37 | 40.14% |
| WDC240705P00083000 | 2024-06-18 11:28AM EDT | 83.00 | 4.20 | 6.20 | 7.15 | 0.00 | - | - | 3 | 60.30% |
| WDC240705P00084000 | 2024-06-12 3:35PM EDT | 84.00 | 6.25 | 7.15 | 7.40 | 0.00 | - | - | 5 | 41.70% |
| WDC240705P00086000 | 2024-06-21 11:41AM EDT | 86.00 | 9.70 | 9.05 | 9.30 | 0.00 | - | 1 | 1 | 44.14% |
| WDC240705P00087000 | 2024-06-21 11:41AM EDT | 87.00 | 10.65 | 9.50 | 10.30 | 0.00 | - | 1 | 1 | 47.66% |
© 2024 Yahoo. All rights reserved.