Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018C00020000 | 2023-12-05 11:23AM EDT | 20.00 | 27.85 | 29.15 | 31.25 | 0.00 | - | - | 2 | 0.00% |
| WDC241018C00035000 | 2023-10-27 11:13AM EDT | 35.00 | 9.50 | 14.80 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
| WDC241018C00037500 | 2024-01-17 3:39PM EDT | 37.50 | 17.65 | 18.30 | 19.10 | 0.00 | - | 2 | 10 | 0.00% |
| WDC241018C00040000 | 2024-06-12 2:17PM EDT | 40.00 | 39.77 | 37.20 | 38.30 | 0.00 | - | 1 | 49 | 82.18% |
| WDC241018C00042500 | 2024-04-03 3:43PM EDT | 42.50 | 31.00 | 28.20 | 30.85 | 0.00 | - | 4 | 442 | 0.00% |
| WDC241018C00045000 | 2024-06-20 10:48AM EDT | 45.00 | 34.45 | 32.15 | 33.50 | 0.00 | - | 1 | 28 | 71.09% |
| WDC241018C00047500 | 2024-05-15 10:04AM EDT | 47.50 | 28.52 | 30.35 | 32.25 | 0.00 | - | 1 | 155 | 80.03% |
| WDC241018C00050000 | 2024-06-13 11:21AM EDT | 50.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC241018C00052500 | 2024-05-10 1:50PM EDT | 52.50 | 21.49 | 23.40 | 24.15 | 0.00 | - | 3 | 385 | 0.00% |
| WDC241018C00055000 | 2024-06-20 3:35PM EDT | 55.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WDC241018C00057500 | 2024-06-20 3:32PM EDT | 57.50 | 21.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC241018C00060000 | 2024-06-20 3:37PM EDT | 60.00 | 19.00 | 18.85 | 19.10 | 0.00 | - | 5 | 275 | 51.44% |
| WDC241018C00062500 | 2024-06-21 11:21AM EDT | 62.50 | 16.55 | 16.75 | 18.00 | 0.00 | - | 3 | 158 | 53.52% |
| WDC241018C00065000 | 2024-06-12 3:50PM EDT | 65.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WDC241018C00067500 | 2024-06-12 3:23PM EDT | 67.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WDC241018C00070000 | 2024-06-25 11:29AM EDT | 70.00 | 11.20 | 0.00 | 0.00 | -0.65 | -5.49% | 11 | 0 | 0.00% |
| WDC241018C00072500 | 2024-06-24 3:38PM EDT | 72.50 | 9.05 | 9.75 | 9.90 | 0.00 | - | 7 | 131 | 45.09% |
| WDC241018C00075000 | 2024-06-25 2:29PM EDT | 75.00 | 8.37 | 0.00 | 0.00 | +0.82 | +10.86% | 115 | 0 | 0.00% |
| WDC241018C00077500 | 2024-06-25 1:13PM EDT | 77.50 | 7.18 | 7.10 | 7.20 | +0.73 | +11.32% | 2 | 742 | 43.59% |
| WDC241018C00080000 | 2024-06-25 3:56PM EDT | 80.00 | 6.00 | 0.00 | 0.00 | +0.43 | +7.72% | 11 | 0 | 1.56% |
| WDC241018C00082500 | 2024-06-24 10:44AM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WDC241018C00085000 | 2024-06-21 3:53PM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WDC241018C00090000 | 2024-06-20 2:51PM EDT | 90.00 | 3.15 | 2.84 | 2.99 | 0.00 | - | 1 | 206 | 42.35% |
| WDC241018C00095000 | 2024-06-21 9:47AM EDT | 95.00 | 1.80 | 1.91 | 2.11 | 0.00 | - | 2 | 4,307 | 42.71% |
| WDC241018C00100000 | 2024-06-24 9:39AM EDT | 100.00 | 1.29 | 1.31 | 1.43 | 0.00 | - | 50 | 225 | 42.60% |
| WDC241018C00105000 | 2024-06-18 10:14AM EDT | 105.00 | 1.95 | 0.88 | 1.01 | 0.00 | - | 4 | 46 | 43.14% |
| WDC241018C00110000 | 2024-06-21 11:03AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| WDC241018P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.32 | 0.00 | 0.58 | 0.00 | - | 5 | 5 | 97.75% |
| WDC241018P00030000 | 2024-04-18 9:51AM EDT | 30.00 | 0.58 | 0.02 | 0.42 | 0.00 | - | 1 | 11 | 85.94% |
| WDC241018P00032500 | 2023-11-15 12:40PM EDT | 32.50 | 1.43 | 0.83 | 1.19 | 0.00 | - | - | 100 | 107.52% |
| WDC241018P00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 17 | 74.12% |
| WDC241018P00037500 | 2024-06-21 1:07PM EDT | 37.50 | 0.19 | 0.09 | 0.42 | 0.00 | - | 1 | 69 | 68.95% |
| WDC241018P00040000 | 2024-06-21 3:27PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WDC241018P00042500 | 2024-06-14 3:39PM EDT | 42.50 | 0.19 | 0.05 | 0.57 | 0.00 | - | 11 | 129 | 60.35% |
| WDC241018P00045000 | 2024-05-10 10:55AM EDT | 45.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 1 | 147 | 58.11% |
| WDC241018P00047500 | 2024-05-02 12:14PM EDT | 47.50 | 0.64 | 0.15 | 0.51 | 0.00 | - | 1 | 109 | 51.07% |
| WDC241018P00050000 | 2024-06-14 12:48PM EDT | 50.00 | 0.35 | 0.14 | 0.75 | 0.00 | - | 1 | 169 | 55.81% |
| WDC241018P00052500 | 2024-05-15 10:42AM EDT | 52.50 | 0.67 | 0.26 | 0.53 | 0.00 | - | 1 | 170 | 46.53% |
| WDC241018P00055000 | 2024-06-18 10:35AM EDT | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WDC241018P00057500 | 2024-06-24 10:50AM EDT | 57.50 | 0.96 | 0.70 | 0.81 | 0.00 | - | 1 | 324 | 41.85% |
| WDC241018P00060000 | 2024-06-21 1:07PM EDT | 60.00 | 1.30 | 0.97 | 1.22 | 0.00 | - | 1 | 2,298 | 42.16% |
| WDC241018P00062500 | 2024-06-13 3:11PM EDT | 62.50 | 1.15 | 1.34 | 1.55 | 0.00 | - | 1 | 98 | 40.53% |
| WDC241018P00065000 | 2024-06-24 10:48AM EDT | 65.00 | 2.30 | 1.85 | 1.97 | 0.00 | - | 20 | 192 | 39.01% |
| WDC241018P00067500 | 2024-06-20 11:05AM EDT | 67.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WDC241018P00070000 | 2024-06-21 9:55AM EDT | 70.00 | 3.95 | 3.20 | 3.35 | 0.00 | - | 326 | 517 | 37.71% |
| WDC241018P00072500 | 2024-06-25 2:01PM EDT | 72.50 | 4.20 | 4.15 | 4.25 | +0.03 | +0.72% | 13 | 401 | 37.09% |
| WDC241018P00075000 | 2024-06-25 11:52AM EDT | 75.00 | 5.35 | 0.00 | 0.00 | -0.39 | -6.79% | 2 | 0 | 1.56% |
| WDC241018P00077500 | 2024-06-17 11:58AM EDT | 77.50 | 6.05 | 6.45 | 6.60 | 0.00 | - | 5 | 477 | 36.38% |
| WDC241018P00080000 | 2024-06-14 11:41AM EDT | 80.00 | 7.65 | 7.80 | 7.95 | 0.00 | - | 17 | 153 | 35.69% |
| WDC241018P00082500 | 2024-06-12 3:22PM EDT | 82.50 | 8.40 | 9.35 | 9.50 | 0.00 | - | 6 | 17 | 35.29% |
| WDC241018P00085000 | 2024-06-04 10:20AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00090000 | 2024-05-31 3:09PM EDT | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WDC241018P00095000 | 2024-06-04 10:30AM EDT | 95.00 | 21.95 | 18.85 | 19.25 | 0.00 | - | 1 | 12 | 34.18% |
| WDC241018P00100000 | 2024-06-12 3:59PM EDT | 100.00 | 21.45 | 23.10 | 23.70 | 0.00 | - | - | 14 | 32.94% |
© 2024 Yahoo. All rights reserved.