Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719C00025000 | 2024-04-01 10:01AM EDT | 25.00 | 47.08 | 43.50 | 46.40 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00027500 | 2023-11-20 4:45PM EDT | 27.50 | 21.10 | 22.60 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| WDC240719C00030000 | 2024-06-21 1:33PM EDT | 30.00 | 46.28 | 44.90 | 48.75 | 0.00 | - | 13 | 13 | 300.49% |
| WDC240719C00032500 | 2024-03-01 11:02AM EDT | 32.50 | 30.89 | 34.70 | 38.45 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240719C00035000 | 2024-06-21 3:37PM EDT | 35.00 | 40.91 | 39.95 | 43.90 | 0.00 | - | 1 | 8 | 133.59% |
| WDC240719C00040000 | 2024-06-18 1:31PM EDT | 40.00 | 40.25 | 36.60 | 38.80 | 0.00 | - | 1 | 48 | 177.44% |
| WDC240719C00042500 | 2024-05-16 9:34AM EDT | 42.50 | 35.20 | 35.50 | 37.95 | 0.00 | - | 1 | 133 | 219.63% |
| WDC240719C00045000 | 2024-06-14 11:06AM EDT | 45.00 | 32.70 | 31.65 | 33.00 | 0.00 | - | 2 | 131 | 131.25% |
| WDC240719C00047500 | 2024-06-18 3:53PM EDT | 47.50 | 32.95 | 29.25 | 31.00 | 0.00 | - | 3 | 50 | 134.57% |
| WDC240719C00050000 | 2024-06-20 11:24AM EDT | 50.00 | 28.90 | 26.70 | 28.00 | 0.00 | - | 1 | 459 | 110.45% |
| WDC240719C00052500 | 2024-06-04 3:44PM EDT | 52.50 | 21.87 | 24.45 | 25.90 | 0.00 | - | 1 | 458 | 113.38% |
| WDC240719C00055000 | 2024-06-21 3:32PM EDT | 55.00 | 22.26 | 22.00 | 22.30 | +1.76 | +8.59% | 1 | 594 | 80.18% |
| WDC240719C00057500 | 2024-06-18 12:47PM EDT | 57.50 | 22.86 | 18.55 | 20.70 | 0.00 | - | 1 | 280 | 69.92% |
| WDC240719C00060000 | 2024-06-18 12:45PM EDT | 60.00 | 20.22 | 16.10 | 17.50 | 0.00 | - | 1 | 525 | 76.03% |
| WDC240719C00062500 | 2024-06-21 2:20PM EDT | 62.50 | 13.37 | 14.55 | 15.90 | 0.00 | - | 4 | 3,015 | 72.61% |
| WDC240719C00065000 | 2024-06-25 11:21AM EDT | 65.00 | 12.26 | 12.15 | 12.50 | +1.36 | +12.48% | 2 | 280 | 51.86% |
| WDC240719C00067500 | 2024-06-17 2:22PM EDT | 67.50 | 13.10 | 9.90 | 10.20 | 0.00 | - | 5 | 409 | 52.00% |
| WDC240719C00070000 | 2024-06-25 12:09PM EDT | 70.00 | 7.70 | 7.70 | 7.95 | +0.97 | +14.41% | 6 | 1,180 | 46.68% |
| WDC240719C00072500 | 2024-06-24 1:02PM EDT | 72.50 | 4.91 | 5.75 | 5.95 | 0.00 | - | 2 | 854 | 43.56% |
| WDC240719C00075000 | 2024-06-25 1:35PM EDT | 75.00 | 4.20 | 4.10 | 4.30 | +0.64 | +17.98% | 51 | 2,812 | 42.33% |
| WDC240719C00077500 | 2024-06-25 2:24PM EDT | 77.50 | 2.77 | 2.84 | 2.92 | +0.43 | +18.38% | 84 | 3,157 | 40.92% |
| WDC240719C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 1.90 | 1.86 | 1.94 | +0.38 | +25.00% | 112 | 7,437 | 40.82% |
| WDC240719C00082500 | 2024-06-25 3:46PM EDT | 82.50 | 1.20 | 1.16 | 1.29 | +0.15 | +14.29% | 40 | 6,274 | 41.60% |
| WDC240719C00085000 | 2024-06-25 2:39PM EDT | 85.00 | 0.70 | 0.70 | 0.77 | +0.04 | +6.06% | 274 | 8,665 | 41.07% |
| WDC240719C00090000 | 2024-06-25 2:15PM EDT | 90.00 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 159 | 1,870 | 42.19% |
| WDC240719C00095000 | 2024-06-25 2:59PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 26 | 8,046 | 46.29% |
| WDC240719C00100000 | 2024-06-18 1:09PM EDT | 100.00 | 0.21 | 0.03 | 0.40 | 0.00 | - | 6 | 58 | 58.79% |
| WDC240719C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 0.32 | 0.04 | 0.41 | 0.00 | - | 1 | 5 | 67.77% |
| WDC240719C00110000 | 2024-04-19 3:29PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240719P00032500 | 2024-03-13 1:09PM EDT | 32.50 | 0.16 | 0.00 | 1.40 | 0.00 | - | 12 | 12 | 216.21% |
| WDC240719P00035000 | 2024-03-06 10:30AM EDT | 35.00 | 0.19 | 0.03 | 0.42 | 0.00 | - | 3 | 779 | 160.55% |
| WDC240719P00037500 | 2024-05-24 12:51PM EDT | 37.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2,404 | 109.38% |
| WDC240719P00040000 | 2024-06-25 1:16PM EDT | 40.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 2 | 10 | 107.42% |
| WDC240719P00042500 | 2024-06-12 12:51PM EDT | 42.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 324 | 98.44% |
| WDC240719P00045000 | 2024-06-20 12:22PM EDT | 45.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 5 | 363 | 94.92% |
| WDC240719P00047500 | 2024-06-06 10:58AM EDT | 47.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 125 | 91.02% |
| WDC240719P00050000 | 2024-06-20 11:41AM EDT | 50.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 50 | 535 | 86.91% |
| WDC240719P00052500 | 2024-06-07 10:04AM EDT | 52.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 25.00% |
| WDC240719P00055000 | 2024-06-21 10:32AM EDT | 55.00 | 0.46 | 0.00 | 0.06 | 0.00 | - | 8 | 378 | 55.86% |
| WDC240719P00057500 | 2024-06-18 2:04PM EDT | 57.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 10 | 519 | 50.00% |
| WDC240719P00060000 | 2024-06-21 2:05PM EDT | 60.00 | 0.07 | 0.03 | 0.15 | -0.07 | -50.00% | 2 | 410 | 50.20% |
| WDC240719P00062500 | 2024-06-24 3:49PM EDT | 62.50 | 0.17 | 0.06 | 0.21 | 0.00 | - | 17 | 3,791 | 50.49% |
| WDC240719P00065000 | 2024-06-25 1:21PM EDT | 65.00 | 0.17 | 0.14 | 0.18 | -0.05 | -22.73% | 6 | 1,085 | 41.21% |
| WDC240719P00067500 | 2024-06-25 9:30AM EDT | 67.50 | 0.41 | 0.29 | 0.33 | -0.06 | -12.77% | 2 | 2,279 | 39.06% |
| WDC240719P00070000 | 2024-06-25 3:51PM EDT | 70.00 | 0.62 | 0.58 | 0.64 | -0.23 | -27.06% | 7 | 1,687 | 37.94% |
| WDC240719P00072500 | 2024-06-25 2:36PM EDT | 72.50 | 1.20 | 1.11 | 1.18 | -0.40 | -25.00% | 4 | 5,971 | 37.26% |
| WDC240719P00075000 | 2024-06-25 3:51PM EDT | 75.00 | 2.04 | 1.68 | 2.05 | -0.62 | -23.31% | 215 | 2,437 | 37.16% |
| WDC240719P00077500 | 2024-06-25 3:40PM EDT | 77.50 | 3.33 | 3.15 | 3.25 | -0.68 | -16.96% | 63 | 2,362 | 36.99% |
| WDC240719P00080000 | 2024-06-24 11:19AM EDT | 80.00 | 5.90 | 4.65 | 4.80 | 0.00 | - | 2 | 305 | 37.04% |
| WDC240719P00082500 | 2024-06-24 9:45AM EDT | 82.50 | 7.85 | 6.40 | 6.65 | 0.00 | - | 2 | 134 | 37.23% |
| WDC240719P00085000 | 2024-06-24 3:13PM EDT | 85.00 | 9.75 | 7.50 | 8.70 | 0.00 | - | 1 | 81 | 36.87% |
| WDC240719P00090000 | 2024-06-20 9:53AM EDT | 90.00 | 11.85 | 12.25 | 13.35 | 0.00 | - | - | 1 | 39.26% |
| WDC240719P00095000 | 2024-06-17 3:31PM EDT | 95.00 | 15.33 | 17.35 | 18.85 | 0.00 | - | - | 1 | 65.58% |
| WDC240719P00100000 | 2024-06-17 3:31PM EDT | 100.00 | 20.29 | 22.00 | 23.40 | 0.00 | - | - | 0 | 60.94% |
| WDC240719P00105000 | 2024-06-17 3:31PM EDT | 105.00 | 25.50 | 26.15 | 30.20 | 0.00 | - | - | 1 | 51.56% |
© 2024 Yahoo. All rights reserved.