Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240726C00045000 | 2024-06-10 2:50PM EDT | 45.00 | 32.52 | 30.25 | 34.05 | 0.00 | - | - | 1 | 105.08% |
| WDC240726C00064000 | 2024-06-21 1:11PM EDT | 64.00 | 12.30 | 13.15 | 13.95 | 0.00 | - | 2 | 2 | 54.59% |
| WDC240726C00066000 | 2024-06-12 9:57AM EDT | 66.00 | 13.74 | 11.15 | 12.15 | 0.00 | - | - | 5 | 59.55% |
| WDC240726C00068000 | 2024-06-18 12:01PM EDT | 68.00 | 13.73 | 9.45 | 10.40 | 0.00 | - | - | 1 | 55.93% |
| WDC240726C00070000 | 2024-06-20 9:30AM EDT | 70.00 | 11.00 | 7.70 | 8.70 | 0.00 | - | 2 | 4 | 52.27% |
| WDC240726C00074000 | 2024-06-20 1:38PM EDT | 74.00 | 5.30 | 4.70 | 5.60 | 0.00 | - | 1 | 21 | 45.75% |
| WDC240726C00075000 | 2024-06-24 12:18PM EDT | 75.00 | 4.70 | 4.50 | 4.95 | +0.70 | +17.50% | 3 | 20 | 44.78% |
| WDC240726C00076000 | 2024-06-11 2:11PM EDT | 76.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | - | 2 | 43.41% |
| WDC240726C00077000 | 2024-06-18 3:45PM EDT | 77.00 | 6.00 | 3.30 | 3.85 | 0.00 | - | 1 | 35 | 43.85% |
| WDC240726C00078000 | 2024-06-25 1:49PM EDT | 78.00 | 3.27 | 3.05 | 3.30 | +0.56 | +20.66% | 1 | 19 | 42.73% |
| WDC240726C00079000 | 2024-06-17 1:57PM EDT | 79.00 | 4.68 | 2.19 | 2.96 | 0.00 | - | - | 15 | 43.48% |
| WDC240726C00080000 | 2024-06-24 12:01PM EDT | 80.00 | 1.87 | 2.18 | 2.62 | 0.00 | - | 5 | 28 | 43.85% |
| WDC240726C00081000 | 2024-06-13 3:42PM EDT | 81.00 | 2.10 | 1.99 | 2.26 | -1.77 | -45.74% | 2 | 2 | 43.56% |
| WDC240726C00082000 | 2024-06-24 3:09PM EDT | 82.00 | 1.45 | 1.62 | 2.03 | 0.00 | - | 4 | 16 | 44.41% |
| WDC240726C00083000 | 2024-06-20 11:41AM EDT | 83.00 | 2.48 | 1.28 | 1.88 | 0.00 | - | 3 | 5 | 45.95% |
| WDC240726C00084000 | 2024-06-18 2:59PM EDT | 84.00 | 2.80 | 1.07 | 1.67 | 0.00 | - | - | 1 | 46.44% |
| WDC240726C00085000 | 2024-06-24 9:47AM EDT | 85.00 | 1.40 | 0.98 | 1.34 | 0.00 | - | 1 | 18 | 44.90% |
| WDC240726C00086000 | 2024-06-18 3:28PM EDT | 86.00 | 2.01 | 0.75 | 1.17 | 0.00 | - | - | 2 | 45.19% |
| WDC240726C00087000 | 2024-06-17 12:22PM EDT | 87.00 | 1.60 | 0.59 | 2.34 | 0.00 | - | 3 | 4 | 52.34% |
| WDC240726C00088000 | 2024-06-18 2:47PM EDT | 88.00 | 1.52 | 0.48 | 1.01 | 0.00 | - | 3 | 4 | 47.88% |
| WDC240726C00089000 | 2024-06-20 12:31PM EDT | 89.00 | 0.92 | 0.39 | 0.81 | 0.00 | - | 1 | 8 | 46.78% |
| WDC240726C00090000 | 2024-06-21 10:12AM EDT | 90.00 | 0.57 | 0.30 | 0.71 | 0.00 | - | 11 | 12 | 47.12% |
| WDC240726C00091000 | 2024-06-21 2:47PM EDT | 91.00 | 0.42 | 0.24 | 0.66 | 0.00 | - | 10 | 10 | 48.29% |
| WDC240726C00095000 | 2024-06-14 10:07AM EDT | 95.00 | 0.82 | 0.09 | 0.48 | 0.00 | - | 1 | 2 | 52.10% |
| WDC240726C00100000 | 2024-06-20 1:38PM EDT | 100.00 | 0.23 | 0.04 | 0.30 | 0.00 | - | 3 | 3 | 55.18% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240726P00064000 | 2024-06-12 10:10AM EDT | 64.00 | 0.26 | 0.11 | 1.35 | 0.00 | - | - | 9 | 55.52% |
| WDC240726P00065000 | 2024-06-21 10:11AM EDT | 65.00 | 0.55 | 0.19 | 0.58 | 0.00 | - | 5 | 9 | 48.58% |
| WDC240726P00066000 | 2024-06-20 2:58PM EDT | 66.00 | 0.64 | 0.19 | 1.89 | 0.00 | - | - | 1 | 54.96% |
| WDC240726P00067000 | 2024-06-20 2:50PM EDT | 67.00 | 0.75 | 0.30 | 0.72 | 0.00 | - | 1 | 28 | 45.09% |
| WDC240726P00068000 | 2024-06-21 9:58AM EDT | 68.00 | 1.19 | 0.42 | 2.30 | 0.00 | - | 2 | 2 | 53.05% |
| WDC240726P00069000 | 2024-06-20 2:36PM EDT | 69.00 | 1.08 | 0.58 | 2.21 | 0.00 | - | - | 4 | 61.79% |
| WDC240726P00070000 | 2024-06-20 3:27PM EDT | 70.00 | 1.36 | 0.73 | 2.48 | 0.00 | - | 2 | 46 | 61.11% |
| WDC240726P00071000 | 2024-06-24 1:21PM EDT | 71.00 | 1.67 | 1.01 | 2.49 | 0.00 | - | 1 | 21 | 56.74% |
| WDC240726P00072000 | 2024-06-18 2:47PM EDT | 72.00 | 1.09 | 1.15 | 1.96 | 0.00 | - | 3 | 9 | 45.36% |
| WDC240726P00073000 | 2024-06-24 12:33PM EDT | 73.00 | 2.25 | 1.56 | 2.68 | 0.00 | - | 1 | 27 | 49.88% |
| WDC240726P00074000 | 2024-06-21 3:59PM EDT | 74.00 | 2.69 | 1.87 | 2.61 | 0.00 | - | 1 | 9 | 44.21% |
| WDC240726P00075000 | 2024-06-20 11:49AM EDT | 75.00 | 2.41 | 2.25 | 2.91 | 0.00 | - | 3 | 6 | 42.70% |
| WDC240726P00076000 | 2024-06-21 10:11AM EDT | 76.00 | 3.87 | 2.67 | 3.10 | 0.00 | - | 4 | 8 | 39.56% |
| WDC240726P00077000 | 2024-06-21 3:50PM EDT | 77.00 | 4.43 | 3.30 | 3.90 | 0.00 | - | 6 | 10 | 42.85% |
| WDC240726P00078000 | 2024-06-21 9:58AM EDT | 78.00 | 5.16 | 3.70 | 4.40 | 0.00 | - | 2 | 9 | 42.29% |
| WDC240726P00079000 | 2024-06-21 3:49PM EDT | 79.00 | 5.60 | 4.30 | 5.00 | 0.00 | - | 1 | 7 | 42.36% |
| WDC240726P00080000 | 2024-06-14 9:41AM EDT | 80.00 | 5.00 | 5.00 | 5.60 | 0.00 | - | - | 5 | 41.99% |
| WDC240726P00090000 | 2024-06-18 10:06AM EDT | 90.00 | 9.70 | 13.00 | 13.70 | 0.00 | - | - | 10 | 43.99% |
| WDC240726P00095000 | 2024-06-18 12:21PM EDT | 95.00 | 15.12 | 17.80 | 19.40 | 0.00 | - | - | 5 | 51.61% |
© 2024 Yahoo. All rights reserved.