Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240712C00063000 | 2024-06-21 3:27PM EDT | 63.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240712C00070000 | 2024-06-25 1:25PM EDT | 70.00 | 7.51 | 0.00 | 0.00 | -2.39 | -24.14% | 2 | 0 | 0.00% |
| WDC240712C00074000 | 2024-06-24 3:18PM EDT | 74.00 | 3.75 | 4.25 | 4.40 | 0.00 | - | 1 | 2 | 42.14% |
| WDC240712C00075000 | 2024-06-25 3:00PM EDT | 75.00 | 3.50 | 2.94 | 3.80 | +0.45 | +14.75% | 3 | 31 | 42.41% |
| WDC240712C00076000 | 2024-06-25 11:11AM EDT | 76.00 | 3.00 | 0.00 | 0.00 | +0.46 | +18.11% | 3 | 0 | 0.00% |
| WDC240712C00077000 | 2024-06-25 12:22PM EDT | 77.00 | 2.50 | 0.00 | 0.00 | +0.51 | +25.63% | 16 | 0 | 0.39% |
| WDC240712C00078000 | 2024-06-25 12:16PM EDT | 78.00 | 2.09 | 2.10 | 2.25 | -2.41 | -53.56% | 1 | 5 | 41.75% |
| WDC240712C00079000 | 2024-06-24 10:37AM EDT | 79.00 | 1.72 | 1.71 | 2.01 | +0.10 | +6.17% | 1 | 23 | 44.09% |
| WDC240712C00080000 | 2024-06-25 3:43PM EDT | 80.00 | 1.35 | 1.24 | 1.51 | +0.30 | +28.57% | 198 | 359 | 41.55% |
| WDC240712C00081000 | 2024-06-24 2:43PM EDT | 81.00 | 0.84 | 1.11 | 1.36 | 0.00 | - | 3 | 7 | 43.95% |
| WDC240712C00082000 | 2024-06-25 11:12AM EDT | 82.00 | 0.94 | 0.80 | 0.95 | +0.09 | +10.59% | 1 | 13 | 40.99% |
| WDC240712C00083000 | 2024-06-25 3:28PM EDT | 83.00 | 0.70 | 0.00 | 0.00 | -0.26 | -27.08% | 1 | 0 | 6.25% |
| WDC240712C00084000 | 2024-06-20 2:48PM EDT | 84.00 | 0.90 | 0.54 | 0.61 | 0.00 | - | - | 9 | 41.55% |
| WDC240712C00085000 | 2024-06-14 3:24PM EDT | 85.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WDC240712C00086000 | 2024-06-21 10:11AM EDT | 86.00 | 0.50 | 0.31 | 0.41 | 0.00 | - | 1 | 1 | 42.87% |
| WDC240712C00087000 | 2024-06-11 1:06PM EDT | 87.00 | 0.51 | 0.21 | 0.36 | 0.00 | - | 1 | 3 | 44.34% |
| WDC240712C00089000 | 2024-06-24 10:22AM EDT | 89.00 | 0.19 | 0.15 | 0.23 | 0.00 | - | 20 | 22 | 45.02% |
| WDC240712C00090000 | 2024-06-21 3:18PM EDT | 90.00 | 0.15 | 0.12 | 0.27 | 0.00 | - | 16 | 24 | 49.32% |
| WDC240712C00091000 | 2024-06-21 10:30AM EDT | 91.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WDC240712C00092000 | 2024-06-21 3:17PM EDT | 92.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 59.67% |
| WDC240712C00095000 | 2024-06-18 10:21AM EDT | 95.00 | 0.38 | 0.03 | 0.75 | 0.00 | - | - | 14 | 66.99% |
| WDC240712C00100000 | 2024-06-18 10:18AM EDT | 100.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 8 | 63.48% |
| WDC240712C00105000 | 2024-06-20 3:53PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240712P00050000 | 2024-06-17 3:03PM EDT | 50.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 0 | 85.94% |
| WDC240712P00055000 | 2024-06-03 3:34PM EDT | 55.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 8 | 8 | 68.75% |
| WDC240712P00060000 | 2024-06-06 10:04AM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 8 | 60.55% |
| WDC240712P00063000 | 2024-06-11 10:16AM EDT | 63.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 8 | 8 | 66.80% |
| WDC240712P00064000 | 2024-06-25 12:38PM EDT | 64.00 | 0.07 | 0.03 | 0.73 | -0.05 | -41.67% | 3 | 11 | 62.50% |
| WDC240712P00065000 | 2024-06-25 1:26PM EDT | 65.00 | 0.13 | 0.04 | 0.19 | -0.11 | -45.83% | 14 | 18 | 49.61% |
| WDC240712P00066000 | 2024-06-21 3:53PM EDT | 66.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| WDC240712P00067000 | 2024-06-25 2:05PM EDT | 67.00 | 0.16 | 0.09 | 0.17 | -0.07 | -30.43% | 1 | 9 | 41.21% |
| WDC240712P00068000 | 2024-06-20 10:17AM EDT | 68.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WDC240712P00069000 | 2024-06-20 11:56AM EDT | 69.00 | 0.40 | 0.25 | 0.29 | 0.00 | - | 1 | 6 | 39.01% |
| WDC240712P00070000 | 2024-06-24 3:59PM EDT | 70.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| WDC240712P00071000 | 2024-06-25 2:05PM EDT | 71.00 | 0.53 | 0.47 | 0.58 | -0.47 | -47.00% | 6 | 32 | 39.06% |
| WDC240712P00072000 | 2024-06-25 2:27PM EDT | 72.00 | 0.73 | 0.00 | 0.00 | -0.57 | -43.85% | 2 | 0 | 6.25% |
| WDC240712P00073000 | 2024-06-25 11:44AM EDT | 73.00 | 1.02 | 0.89 | 0.98 | -0.68 | -40.00% | 6 | 10 | 37.84% |
| WDC240712P00074000 | 2024-06-18 2:09PM EDT | 74.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WDC240712P00075000 | 2024-06-25 2:13PM EDT | 75.00 | 1.70 | 1.54 | 1.95 | -0.74 | -30.33% | 1 | 36 | 42.58% |
| WDC240712P00076000 | 2024-06-25 1:26PM EDT | 76.00 | 2.04 | 0.00 | 0.00 | -1.03 | -33.55% | 16 | 0 | 1.56% |
| WDC240712P00077000 | 2024-06-25 1:19PM EDT | 77.00 | 2.55 | 2.41 | 2.64 | -0.33 | -11.46% | 13 | 7 | 38.82% |
| WDC240712P00078000 | 2024-06-14 11:50AM EDT | 78.00 | 3.18 | 3.00 | 3.15 | 0.00 | - | 1 | 9 | 38.11% |
| WDC240712P00080000 | 2024-06-21 3:57PM EDT | 80.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240712P00081000 | 2024-06-24 1:08PM EDT | 81.00 | 6.40 | 4.00 | 5.30 | 0.00 | - | 1 | 15 | 40.48% |
© 2024 Yahoo. All rights reserved.