Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920C00025000 | 2023-11-10 2:55PM EDT | 25.00 | 21.80 | 23.95 | 24.30 | 0.00 | - | 1 | 3 | 0.00% |
| WDC240920C00027500 | 2023-10-25 2:55PM EDT | 27.50 | 17.20 | 20.70 | 23.45 | 0.00 | - | - | 0 | 0.00% |
| WDC240920C00030000 | 2024-01-23 4:52PM EDT | 30.00 | 30.65 | 25.20 | 29.10 | 0.00 | - | 2 | 0 | 0.00% |
| WDC240920C00032500 | 2024-01-22 2:33PM EDT | 32.50 | 26.60 | 21.10 | 23.20 | 0.00 | - | 1 | 1 | 0.00% |
| WDC240920C00035000 | 2024-06-03 12:18PM EDT | 35.00 | 41.23 | 40.40 | 44.30 | 0.00 | - | 2 | 3 | 97.27% |
| WDC240920C00037500 | 2023-11-14 11:24AM EDT | 37.50 | 12.45 | 16.90 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240920C00040000 | 2024-06-13 10:56AM EDT | 40.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC240920C00042500 | 2024-04-19 12:13PM EDT | 42.50 | 25.17 | 28.80 | 32.40 | 0.00 | - | 1 | 11 | 0.00% |
| WDC240920C00045000 | 2024-06-20 10:41AM EDT | 45.00 | 34.87 | 32.45 | 32.85 | 0.00 | - | 1 | 143 | 77.73% |
| WDC240920C00047500 | 2024-06-25 11:53AM EDT | 47.50 | 29.49 | 0.00 | 0.00 | +4.44 | +17.72% | 1 | 0 | 0.00% |
| WDC240920C00050000 | 2024-06-21 10:50AM EDT | 50.00 | 26.90 | 27.60 | 28.00 | 0.00 | - | 1 | 70 | 68.02% |
| WDC240920C00052500 | 2024-06-25 11:54AM EDT | 52.50 | 25.43 | 24.75 | 25.60 | -3.11 | -10.90% | 1 | 151 | 59.52% |
| WDC240920C00055000 | 2024-06-25 9:30AM EDT | 55.00 | 21.75 | 22.85 | 23.20 | -0.21 | -0.96% | 1 | 512 | 59.57% |
| WDC240920C00057500 | 2024-06-24 11:12AM EDT | 57.50 | 19.24 | 20.55 | 21.00 | 0.00 | - | 1 | 141 | 57.03% |
| WDC240920C00060000 | 2024-06-14 3:40PM EDT | 60.00 | 20.20 | 18.35 | 19.50 | 0.00 | - | 13 | 251 | 58.59% |
| WDC240920C00062500 | 2024-06-12 2:31PM EDT | 62.50 | 18.45 | 16.20 | 16.75 | 0.00 | - | 3 | 40 | 52.65% |
| WDC240920C00065000 | 2024-06-24 3:38PM EDT | 65.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC240920C00067500 | 2024-06-24 3:41PM EDT | 67.50 | 11.37 | 12.20 | 12.40 | 0.00 | - | 2 | 633 | 47.88% |
| WDC240920C00070000 | 2024-06-25 12:29PM EDT | 70.00 | 10.60 | 10.45 | 10.60 | +1.36 | +14.72% | 15 | 531 | 46.35% |
| WDC240920C00072500 | 2024-06-25 11:36AM EDT | 72.50 | 8.82 | 8.85 | 9.00 | -2.59 | -22.70% | 5 | 200 | 45.41% |
| WDC240920C00075000 | 2024-06-25 1:13PM EDT | 75.00 | 7.46 | 7.40 | 7.55 | +0.83 | +12.52% | 107 | 695 | 44.57% |
| WDC240920C00077500 | 2024-06-25 2:24PM EDT | 77.50 | 6.10 | 6.15 | 6.30 | +0.40 | +7.02% | 38 | 394 | 44.08% |
| WDC240920C00080000 | 2024-06-25 11:51AM EDT | 80.00 | 5.05 | 5.05 | 5.20 | +0.50 | +10.99% | 29 | 1,043 | 43.63% |
| WDC240920C00082500 | 2024-06-25 10:19AM EDT | 82.50 | 4.05 | 4.10 | 4.25 | +0.20 | +5.19% | 3 | 380 | 43.24% |
| WDC240920C00085000 | 2024-06-25 1:25PM EDT | 85.00 | 3.43 | 3.35 | 3.45 | +0.43 | +14.33% | 25 | 888 | 42.96% |
| WDC240920C00087500 | 2024-06-25 10:58AM EDT | 87.50 | 2.71 | 2.55 | 2.83 | +0.35 | +14.83% | 10 | 15 | 43.13% |
| WDC240920C00090000 | 2024-06-25 2:32PM EDT | 90.00 | 2.19 | 2.15 | 2.23 | +0.26 | +13.47% | 11 | 3,397 | 42.62% |
| WDC240920C00095000 | 2024-06-24 1:45PM EDT | 95.00 | 1.21 | 1.38 | 1.64 | 0.00 | - | 2 | 551 | 44.74% |
| WDC240920C00100000 | 2024-06-24 3:57PM EDT | 100.00 | 0.80 | 0.87 | 0.97 | 0.00 | - | 1 | 504 | 43.63% |
| WDC240920C00105000 | 2024-06-24 2:50PM EDT | 105.00 | 0.52 | 0.57 | 0.72 | 0.00 | - | 1 | 340 | 45.46% |
| WDC240920C00110000 | 2024-06-25 9:47AM EDT | 110.00 | 0.42 | 0.37 | 0.44 | -0.37 | -46.84% | 1 | 884 | 45.12% |
| WDC240920C00115000 | 2024-06-18 12:25PM EDT | 115.00 | 0.56 | 0.25 | 0.34 | 0.00 | - | - | 2 | 46.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240920P00020000 | 2023-12-05 11:31AM EDT | 20.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | - | 1 | 191.80% |
| WDC240920P00022500 | 2024-02-26 10:30AM EDT | 22.50 | 0.11 | 0.00 | 0.98 | 0.00 | - | 7 | 7 | 146.09% |
| WDC240920P00025000 | 2024-02-26 10:30AM EDT | 25.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 120.51% |
| WDC240920P00027500 | 2024-06-06 10:14AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WDC240920P00030000 | 2024-06-13 9:47AM EDT | 30.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 3 | 9 | 92.58% |
| WDC240920P00032500 | 2024-01-04 10:30AM EDT | 32.50 | 1.20 | 0.00 | 1.51 | 0.00 | - | 1 | 98 | 115.48% |
| WDC240920P00035000 | 2024-05-24 12:55PM EDT | 35.00 | 0.11 | 0.00 | 0.41 | 0.00 | - | 1 | 144 | 83.01% |
| WDC240920P00037500 | 2024-04-03 12:53PM EDT | 37.50 | 0.35 | 0.03 | 1.44 | 0.00 | - | 11 | 109 | 97.95% |
| WDC240920P00040000 | 2024-06-21 3:24PM EDT | 40.00 | 0.13 | 0.03 | 0.43 | 0.00 | - | 8 | 205 | 71.58% |
| WDC240920P00042500 | 2024-06-21 3:22PM EDT | 42.50 | 0.56 | 0.04 | 0.48 | 0.00 | - | 8 | 306 | 67.19% |
| WDC240920P00045000 | 2024-06-11 10:16AM EDT | 45.00 | 0.30 | 0.05 | 0.53 | 0.00 | - | 3 | 376 | 62.70% |
| WDC240920P00047500 | 2024-04-15 11:05AM EDT | 47.50 | 0.69 | 0.11 | 0.75 | 0.00 | - | 1 | 315 | 61.96% |
| WDC240920P00050000 | 2024-05-30 11:08AM EDT | 50.00 | 0.35 | 0.21 | 0.67 | 0.00 | - | 1 | 979 | 56.64% |
| WDC240920P00052500 | 2024-06-14 12:46PM EDT | 52.50 | 0.35 | 0.14 | 0.75 | 0.00 | - | 1 | 506 | 51.42% |
| WDC240920P00055000 | 2024-06-11 3:50PM EDT | 55.00 | 0.42 | 0.18 | 0.42 | 0.00 | - | 10 | 605 | 45.61% |
| WDC240920P00057500 | 2024-06-24 11:13AM EDT | 57.50 | 0.66 | 0.48 | 0.54 | 0.00 | - | 1 | 392 | 43.21% |
| WDC240920P00060000 | 2024-06-24 1:08PM EDT | 60.00 | 0.90 | 0.69 | 0.75 | 0.00 | - | 1 | 530 | 41.75% |
| WDC240920P00062500 | 2024-06-24 3:58PM EDT | 62.50 | 1.23 | 0.99 | 1.05 | 0.00 | - | 26 | 540 | 40.60% |
| WDC240920P00065000 | 2024-06-24 2:15PM EDT | 65.00 | 1.78 | 1.38 | 1.46 | 0.00 | - | 3 | 178 | 39.67% |
| WDC240920P00067500 | 2024-06-24 10:53AM EDT | 67.50 | 2.51 | 1.92 | 2.01 | 0.00 | - | 20 | 675 | 38.97% |
| WDC240920P00070000 | 2024-06-24 10:53AM EDT | 70.00 | 2.80 | 2.64 | 2.72 | -0.53 | -15.92% | 2 | 735 | 38.40% |
| WDC240920P00072500 | 2024-06-25 3:21PM EDT | 72.50 | 3.67 | 3.50 | 3.60 | -0.39 | -9.61% | 7 | 373 | 37.94% |
| WDC240920P00075000 | 2024-06-24 10:14AM EDT | 75.00 | 5.30 | 4.55 | 4.70 | 0.00 | - | 2 | 501 | 37.79% |
| WDC240920P00077500 | 2024-06-25 11:52AM EDT | 77.50 | 5.90 | 0.00 | 0.00 | -0.54 | -8.39% | 22 | 0 | 0.00% |
| WDC240920P00080000 | 2024-06-24 2:41PM EDT | 80.00 | 8.30 | 7.20 | 7.30 | 0.00 | - | 2 | 487 | 36.66% |
| WDC240920P00082500 | 2024-06-18 2:19PM EDT | 82.50 | 7.60 | 8.75 | 8.90 | 0.00 | - | 2 | 102 | 36.39% |
| WDC240920P00085000 | 2024-06-07 12:18PM EDT | 85.00 | 11.55 | 10.45 | 10.60 | 0.00 | - | 2 | 28 | 35.72% |
| WDC240920P00090000 | 2024-06-10 10:22AM EDT | 90.00 | 15.60 | 13.75 | 15.45 | 0.00 | - | 1 | 3 | 43.29% |
| WDC240920P00095000 | 2024-06-12 3:24PM EDT | 95.00 | 17.10 | 18.20 | 18.80 | 0.00 | - | 1 | 3 | 33.79% |
© 2024 Yahoo. All rights reserved.