Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117C00017500 | 2023-06-28 3:21PM EDT | 17.50 | 21.90 | 25.60 | 26.35 | 0.00 | - | 20 | 81 | 0.00% |
| WDC250117C00020000 | 2024-04-10 9:33AM EDT | 20.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| WDC250117C00022500 | 2023-11-20 4:12PM EDT | 22.50 | 26.50 | 27.80 | 28.90 | 0.00 | - | 1 | 39 | 0.00% |
| WDC250117C00025000 | 2024-05-15 1:13PM EDT | 25.00 | 51.30 | 53.25 | 55.00 | 0.00 | - | 76 | 104 | 126.76% |
| WDC250117C00027500 | 2024-04-16 10:22AM EDT | 27.50 | 44.06 | 44.85 | 46.55 | 0.00 | - | 6 | 110 | 0.00% |
| WDC250117C00030000 | 2024-05-10 9:48AM EDT | 30.00 | 43.15 | 45.45 | 48.45 | 0.00 | - | 2 | 191 | 56.06% |
| WDC250117C00032500 | 2024-05-17 2:13PM EDT | 32.50 | 41.19 | 46.10 | 47.40 | 0.00 | - | 10 | 866 | 101.95% |
| WDC250117C00035000 | 2024-06-10 3:22PM EDT | 35.00 | 43.43 | 41.10 | 43.85 | 0.00 | - | 1 | 278 | 66.21% |
| WDC250117C00037500 | 2024-06-14 1:14PM EDT | 37.50 | 41.69 | 39.15 | 41.60 | 0.00 | - | 2 | 157 | 68.70% |
| WDC250117C00040000 | 2024-06-21 3:32PM EDT | 40.00 | 36.00 | 37.40 | 38.90 | 0.00 | - | 1 | 10,735 | 67.55% |
| WDC250117C00042500 | 2024-06-13 10:56AM EDT | 42.50 | 39.14 | 35.60 | 36.80 | 0.00 | - | 1 | 93 | 69.14% |
| WDC250117C00045000 | 2024-06-14 9:48AM EDT | 45.00 | 34.80 | 33.50 | 34.65 | 0.00 | - | 1 | 1,998 | 67.77% |
| WDC250117C00047500 | 2024-06-06 3:07PM EDT | 47.50 | 30.55 | 31.30 | 31.80 | 0.00 | - | 2 | 653 | 62.26% |
| WDC250117C00050000 | 2024-06-18 12:52PM EDT | 50.00 | 32.64 | 29.10 | 30.25 | 0.00 | - | 15 | 952 | 62.67% |
| WDC250117C00052500 | 2024-06-13 2:02PM EDT | 52.50 | 30.14 | 26.90 | 27.20 | 0.00 | - | 2 | 496 | 56.56% |
| WDC250117C00055000 | 2024-06-21 3:27PM EDT | 55.00 | 23.55 | 24.80 | 26.00 | 0.00 | - | 16 | 1,343 | 57.90% |
| WDC250117C00057500 | 2024-06-21 1:41PM EDT | 57.50 | 21.50 | 22.75 | 23.00 | 0.00 | - | 29 | 139 | 52.69% |
| WDC250117C00060000 | 2024-06-25 9:54AM EDT | 60.00 | 20.50 | 20.75 | 20.95 | -2.65 | -11.45% | 28 | 2,076 | 50.76% |
| WDC250117C00062500 | 2024-05-28 9:30AM EDT | 62.50 | 17.80 | 18.90 | 19.10 | 0.00 | - | 1 | 616 | 50.15% |
| WDC250117C00065000 | 2024-06-14 3:44PM EDT | 65.00 | 18.55 | 17.05 | 17.35 | 0.00 | - | 2 | 2,509 | 49.10% |
| WDC250117C00067500 | 2024-06-18 3:21PM EDT | 67.50 | 18.30 | 15.40 | 16.50 | 0.00 | - | 3 | 895 | 52.19% |
| WDC250117C00070000 | 2024-06-25 11:22AM EDT | 70.00 | 13.90 | 13.80 | 14.00 | +0.95 | +7.34% | 5 | 1,276 | 46.63% |
| WDC250117C00072500 | 2024-06-24 9:45AM EDT | 72.50 | 11.49 | 12.15 | 12.55 | 0.00 | - | 5 | 317 | 45.90% |
| WDC250117C00075000 | 2024-06-25 2:07PM EDT | 75.00 | 11.00 | 11.00 | 11.20 | +0.65 | +6.28% | 2 | 2,783 | 45.22% |
| WDC250117C00077500 | 2024-06-24 12:43PM EDT | 77.50 | 9.30 | 9.75 | 9.95 | 0.00 | - | 12 | 1,154 | 44.58% |
| WDC250117C00080000 | 2024-06-24 1:52PM EDT | 80.00 | 7.90 | 8.65 | 8.85 | 0.00 | - | 20 | 4,002 | 44.21% |
| WDC250117C00082500 | 2024-06-25 10:07AM EDT | 82.50 | 7.60 | 7.70 | 7.85 | +0.12 | +1.60% | 2 | 39 | 43.88% |
| WDC250117C00085000 | 2024-06-25 2:42PM EDT | 85.00 | 6.76 | 6.80 | 7.40 | +0.66 | +10.82% | 10 | 806 | 45.58% |
| WDC250117C00087500 | 2024-06-20 11:54AM EDT | 87.50 | 6.86 | 5.00 | 6.10 | 0.00 | - | - | 2 | 43.20% |
| WDC250117C00090000 | 2024-06-20 2:16PM EDT | 90.00 | 5.55 | 5.25 | 5.40 | 0.00 | - | 8 | 1,278 | 43.12% |
| WDC250117C00095000 | 2024-06-24 3:14PM EDT | 95.00 | 3.85 | 4.05 | 4.15 | 0.00 | - | 2 | 406 | 42.66% |
| WDC250117C00100000 | 2024-06-21 10:38AM EDT | 100.00 | 3.20 | 3.10 | 3.25 | 0.00 | - | 1 | 1,054 | 42.77% |
| WDC250117C00105000 | 2024-06-20 12:21PM EDT | 105.00 | 2.90 | 2.36 | 2.51 | 0.00 | - | 2 | 116 | 42.70% |
| WDC250117C00110000 | 2024-06-21 3:05PM EDT | 110.00 | 1.75 | 1.79 | 1.94 | 0.00 | - | 1 | 1,119 | 42.71% |
| WDC250117C00115000 | 2024-06-20 3:59PM EDT | 115.00 | 1.64 | 1.37 | 1.64 | 0.00 | - | 1,008 | 1,958 | 43.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250117P00017500 | 2024-04-30 2:56PM EDT | 17.50 | 0.08 | 0.01 | 1.34 | 0.00 | - | 16 | 558 | 121.09% |
| WDC250117P00020000 | 2024-05-14 11:32AM EDT | 20.00 | 0.08 | 0.01 | 0.31 | 0.00 | - | 102 | 3,829 | 85.64% |
| WDC250117P00022500 | 2024-03-26 9:56AM EDT | 22.50 | 0.32 | 0.00 | 0.67 | 0.00 | - | 5 | 83 | 88.48% |
| WDC250117P00025000 | 2024-05-02 9:59AM EDT | 25.00 | 0.22 | 0.01 | 0.44 | 0.00 | - | 6 | 47 | 75.98% |
| WDC250117P00027500 | 2024-04-23 2:54PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 25.00% |
| WDC250117P00030000 | 2024-05-17 10:21AM EDT | 30.00 | 0.64 | 0.04 | 0.51 | 0.00 | - | 15 | 2,343 | 66.70% |
| WDC250117P00032500 | 2024-04-09 3:24PM EDT | 32.50 | 0.95 | 0.08 | 0.60 | 0.00 | - | 207 | 3,731 | 63.87% |
| WDC250117P00035000 | 2024-06-10 12:54PM EDT | 35.00 | 0.26 | 0.06 | 0.65 | 0.00 | - | 1 | 4,088 | 59.38% |
| WDC250117P00037500 | 2024-05-24 10:48AM EDT | 37.50 | 0.35 | 0.11 | 0.73 | 0.00 | - | 1 | 764 | 56.54% |
| WDC250117P00040000 | 2024-05-15 10:00AM EDT | 40.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 50 | 13,957 | 51.03% |
| WDC250117P00042500 | 2024-04-30 1:01PM EDT | 42.50 | 0.77 | 0.20 | 0.00 | 0.00 | - | 19 | 1,977 | 12.50% |
| WDC250117P00045000 | 2024-05-17 10:41AM EDT | 45.00 | 0.70 | 0.22 | 0.85 | 0.00 | - | 1 | 1,489 | 51.47% |
| WDC250117P00047500 | 2024-06-20 1:15PM EDT | 47.50 | 0.68 | 0.57 | 0.70 | 0.00 | - | 33 | 1,369 | 44.95% |
| WDC250117P00050000 | 2024-05-16 11:54AM EDT | 50.00 | 0.94 | 0.73 | 0.92 | 0.00 | - | 4 | 695 | 43.97% |
| WDC250117P00052500 | 2024-06-20 12:22PM EDT | 52.50 | 1.13 | 0.99 | 1.12 | 0.00 | - | 5 | 281 | 42.26% |
| WDC250117P00055000 | 2024-06-12 11:05AM EDT | 55.00 | 1.19 | 1.28 | 1.40 | 0.00 | - | 2 | 1,069 | 40.99% |
| WDC250117P00057500 | 2024-06-10 1:55PM EDT | 57.50 | 1.63 | 1.64 | 1.77 | 0.00 | - | 1 | 2,072 | 40.06% |
| WDC250117P00060000 | 2024-06-24 12:31PM EDT | 60.00 | 2.31 | 2.08 | 2.21 | 0.00 | - | 10 | 2,028 | 39.12% |
| WDC250117P00062500 | 2024-06-24 2:02PM EDT | 62.50 | 3.05 | 2.66 | 2.76 | 0.00 | - | 123 | 1,174 | 38.40% |
| WDC250117P00065000 | 2024-06-24 3:48PM EDT | 65.00 | 3.65 | 3.30 | 3.45 | 0.00 | - | 339 | 1,076 | 37.96% |
| WDC250117P00067500 | 2024-06-24 2:25PM EDT | 67.50 | 4.65 | 4.05 | 4.20 | 0.00 | - | 230 | 905 | 37.28% |
| WDC250117P00070000 | 2024-06-24 3:54PM EDT | 70.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 111 | 378 | 36.82% |
| WDC250117P00072500 | 2024-06-20 1:30PM EDT | 72.50 | 6.34 | 5.90 | 6.10 | 0.00 | - | 3 | 2,104 | 36.29% |
| WDC250117P00075000 | 2024-06-17 2:56PM EDT | 75.00 | 6.28 | 7.00 | 7.20 | 0.00 | - | 1 | 554 | 35.69% |
| WDC250117P00077500 | 2024-06-20 1:43PM EDT | 77.50 | 8.95 | 8.25 | 8.45 | 0.00 | - | 22 | 356 | 35.24% |
| WDC250117P00080000 | 2024-06-20 10:42AM EDT | 80.00 | 9.20 | 9.60 | 9.80 | 0.00 | - | 19 | 848 | 34.72% |
| WDC250117P00082500 | 2024-06-18 12:43PM EDT | 82.50 | 10.00 | 11.10 | 11.30 | 0.00 | - | 30 | 57 | 34.35% |
| WDC250117P00085000 | 2024-06-12 10:48AM EDT | 85.00 | 11.65 | 12.65 | 12.85 | 0.00 | - | 2 | 67 | 33.69% |
| WDC250117P00090000 | 2024-06-18 11:07AM EDT | 90.00 | 14.55 | 15.90 | 16.55 | 0.00 | - | 1 | 13 | 33.75% |
| WDC250117P00095000 | 2024-06-12 2:32PM EDT | 95.00 | 18.60 | 19.95 | 20.35 | 0.00 | - | - | 1 | 32.52% |
| WDC250117P00100000 | 2024-06-21 10:04AM EDT | 100.00 | 25.40 | 24.10 | 24.55 | 0.00 | - | 70 | 56 | 31.73% |
© 2024 Yahoo. All rights reserved.