Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816C00032500 | 2024-01-24 4:35PM EDT | 32.50 | 26.89 | 24.20 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240816C00035000 | 2023-12-29 2:36PM EDT | 35.00 | 19.25 | 24.35 | 27.75 | 0.00 | - | 8 | 10 | 0.00% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 40.00 | 35.09 | 30.55 | 31.85 | 0.00 | - | 25 | 33 | 0.00% |
| WDC240816C00042500 | 2024-03-01 4:12PM EDT | 42.50 | 21.45 | 25.60 | 28.95 | 0.00 | - | 1 | 5 | 0.00% |
| WDC240816C00045000 | 2024-04-26 9:54AM EDT | 45.00 | 23.50 | 30.20 | 32.55 | 0.00 | - | 1 | 34 | 92.09% |
| WDC240816C00047500 | 2024-04-24 1:43PM EDT | 47.50 | 23.20 | 26.50 | 29.00 | 0.00 | - | 1 | 71 | 60.69% |
| WDC240816C00050000 | 2024-05-21 1:03PM EDT | 50.00 | 25.27 | 25.35 | 26.65 | 0.00 | - | 3 | 74 | 70.85% |
| WDC240816C00052500 | 2024-05-21 1:03PM EDT | 52.50 | 23.25 | 22.30 | 25.00 | +0.41 | +1.80% | 6 | 322 | 66.58% |
| WDC240816C00055000 | 2024-05-20 9:37AM EDT | 55.00 | 19.46 | 20.15 | 21.70 | 0.00 | - | 30 | 203 | 56.62% |
| WDC240816C00057500 | 2024-05-08 3:25PM EDT | 57.50 | 16.30 | 17.45 | 19.35 | 0.00 | - | 1 | 343 | 50.12% |
| WDC240816C00060000 | 2024-05-22 10:12AM EDT | 60.00 | 15.38 | 16.05 | 16.30 | 0.00 | - | 10 | 340 | 49.27% |
| WDC240816C00062500 | 2024-05-15 3:58PM EDT | 62.50 | 14.85 | 12.90 | 14.45 | 0.00 | - | 6 | 301 | 49.95% |
| WDC240816C00065000 | 2024-05-22 11:08AM EDT | 65.00 | 11.57 | 11.85 | 12.05 | 0.00 | - | 21 | 518 | 44.18% |
| WDC240816C00067500 | 2024-05-24 11:25AM EDT | 67.50 | 9.93 | 9.95 | 10.15 | +0.13 | +1.33% | 10 | 694 | 42.51% |
| WDC240816C00070000 | 2024-05-24 11:03AM EDT | 70.00 | 8.30 | 7.90 | 8.45 | -0.70 | -7.78% | 20 | 957 | 41.41% |
| WDC240816C00072500 | 2024-05-24 3:22PM EDT | 72.50 | 6.85 | 6.75 | 6.90 | +0.25 | +3.79% | 11 | 7,665 | 40.28% |
| WDC240816C00075000 | 2024-05-24 2:14PM EDT | 75.00 | 5.63 | 5.45 | 5.55 | +0.48 | +9.32% | 95 | 9,447 | 39.43% |
| WDC240816C00077500 | 2024-05-24 2:28PM EDT | 77.50 | 4.38 | 4.30 | 4.40 | +0.38 | +9.50% | 8 | 490 | 38.77% |
| WDC240816C00080000 | 2024-05-24 2:33PM EDT | 80.00 | 3.46 | 3.35 | 3.45 | +0.26 | +8.12% | 10 | 9,687 | 38.34% |
| WDC240816C00082500 | 2024-05-24 1:10PM EDT | 82.50 | 2.68 | 2.62 | 2.70 | +0.23 | +9.39% | 2 | 230 | 38.25% |
| WDC240816C00085000 | 2024-05-24 1:44PM EDT | 85.00 | 2.10 | 2.02 | 2.11 | +0.06 | +2.94% | 2 | 5,145 | 38.33% |
| WDC240816C00090000 | 2024-05-23 2:22PM EDT | 90.00 | 1.20 | 1.17 | 1.25 | +0.09 | +8.11% | 3 | 339 | 38.43% |
| WDC240816C00095000 | 2024-05-24 1:57PM EDT | 95.00 | 0.73 | 0.67 | 0.75 | +0.08 | +12.31% | 316 | 273 | 38.97% |
| WDC240816C00100000 | 2024-05-24 3:38PM EDT | 100.00 | 0.43 | 0.39 | 0.45 | +0.08 | +22.86% | 274 | 16 | 39.60% |
| WDC240816C00110000 | 2024-05-10 10:05AM EDT | 110.00 | 0.25 | 0.06 | 0.44 | 0.00 | - | 1 | 9 | 48.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816P00025000 | 2024-05-09 10:58AM EDT | 25.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 159.62% |
| WDC240816P00030000 | 2024-04-05 3:34PM EDT | 30.00 | 0.10 | 0.00 | 1.33 | 0.00 | - | 25 | 75 | 121.29% |
| WDC240816P00035000 | 2024-05-13 10:04AM EDT | 35.00 | 0.10 | 0.01 | 1.32 | 0.00 | - | 3 | 4 | 102.98% |
| WDC240816P00037500 | 2024-04-11 3:45PM EDT | 37.50 | 0.28 | 0.03 | 0.35 | 0.00 | - | 1 | 18 | 74.51% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 40.00 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 76.17% |
| WDC240816P00042500 | 2024-03-25 12:54PM EDT | 42.50 | 0.47 | 0.09 | 1.55 | 0.00 | - | 2 | 1,100 | 84.13% |
| WDC240816P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.14 | 0.04 | 1.32 | 0.00 | - | 2 | 118 | 73.58% |
| WDC240816P00047500 | 2024-03-22 2:35PM EDT | 47.50 | 0.79 | 0.78 | 0.83 | 0.00 | - | 2 | 58 | 69.97% |
| WDC240816P00050000 | 2024-05-02 12:10PM EDT | 50.00 | 0.43 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 50.68% |
| WDC240816P00052500 | 2024-05-21 12:15PM EDT | 52.50 | 0.21 | 0.10 | 0.35 | 0.00 | - | 4 | 171 | 46.97% |
| WDC240816P00055000 | 2024-05-16 1:59PM EDT | 55.00 | 0.34 | 0.14 | 0.36 | 0.00 | - | 1 | 1,147 | 42.14% |
| WDC240816P00057500 | 2024-05-23 10:25AM EDT | 57.50 | 0.40 | 0.40 | 0.47 | 0.00 | - | 10 | 324 | 39.60% |
| WDC240816P00060000 | 2024-05-23 1:04PM EDT | 60.00 | 0.57 | 0.61 | 0.85 | 0.00 | - | 12 | 562 | 40.80% |
| WDC240816P00062500 | 2024-05-23 10:18AM EDT | 62.50 | 0.88 | 0.79 | 1.16 | 0.00 | - | 5 | 510 | 39.19% |
| WDC240816P00065000 | 2024-05-24 10:57AM EDT | 65.00 | 1.35 | 1.33 | 1.56 | +0.08 | +6.30% | 7 | 803 | 37.56% |
| WDC240816P00067500 | 2024-05-23 1:37PM EDT | 67.50 | 1.93 | 1.73 | 2.00 | 0.00 | - | 4 | 402 | 35.28% |
| WDC240816P00070000 | 2024-05-23 3:36PM EDT | 70.00 | 2.99 | 2.68 | 2.75 | 0.00 | - | 54 | 2,119 | 34.51% |
| WDC240816P00072500 | 2024-05-23 10:30AM EDT | 72.50 | 3.35 | 3.60 | 3.70 | 0.00 | - | 66 | 396 | 33.86% |
| WDC240816P00075000 | 2024-05-24 2:38PM EDT | 75.00 | 4.75 | 4.80 | 4.90 | 0.00 | - | 4 | 230 | 33.56% |
| WDC240816P00077500 | 2024-05-23 11:46AM EDT | 77.50 | 5.75 | 6.15 | 6.30 | 0.00 | - | 1 | 51 | 33.23% |
| WDC240816P00080000 | 2024-05-23 11:35AM EDT | 80.00 | 7.91 | 7.70 | 7.85 | +0.81 | +11.41% | 10 | 116 | 32.57% |
| WDC240816P00082500 | 2024-05-17 10:42AM EDT | 82.50 | 10.75 | 9.45 | 9.65 | 0.00 | - | 1 | 14 | 32.42% |
| WDC240816P00085000 | 2024-05-16 1:12PM EDT | 85.00 | 11.35 | 10.75 | 11.55 | 0.00 | - | 1 | 7 | 31.75% |
| WDC240816P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 20.45 | 14.85 | 15.10 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.