Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221C00027500 | 2024-04-30 11:04AM EDT | 27.50 | 44.25 | 47.20 | 50.30 | 0.00 | - | 1 | 3 | 85.50% |
| WDC250221C00030000 | 2023-12-28 12:18PM EDT | 30.00 | 25.00 | 28.05 | 32.90 | 0.00 | - | - | 3 | 0.00% |
| WDC250221C00035000 | 2024-02-15 11:19AM EDT | 35.00 | 23.90 | 26.50 | 27.50 | 0.00 | - | 1 | 3 | 0.00% |
| WDC250221C00037500 | 2024-02-09 10:30AM EDT | 37.50 | 22.50 | 28.10 | 28.65 | 0.00 | - | 10 | 12 | 0.00% |
| WDC250221C00040000 | 2024-06-12 2:17PM EDT | 40.00 | 40.74 | 36.75 | 40.00 | 0.00 | - | 3 | 11 | 65.31% |
| WDC250221C00042500 | 2024-05-14 2:41PM EDT | 42.50 | 32.75 | 38.15 | 40.90 | 0.00 | - | 7 | 24 | 93.34% |
| WDC250221C00045000 | 2024-05-29 10:41AM EDT | 45.00 | 33.70 | 33.70 | 34.55 | 0.00 | - | 1 | 39 | 63.12% |
| WDC250221C00047500 | 2024-06-20 10:41AM EDT | 47.50 | 34.12 | 31.80 | 32.15 | 0.00 | - | 1 | 35 | 61.23% |
| WDC250221C00050000 | 2024-06-13 3:50PM EDT | 50.00 | 33.30 | 29.60 | 29.90 | 0.00 | - | 1 | 42 | 58.52% |
| WDC250221C00052500 | 2024-06-24 11:28AM EDT | 52.50 | 26.20 | 27.45 | 27.80 | 0.00 | - | 6 | 87 | 56.45% |
| WDC250221C00055000 | 2024-06-24 9:52AM EDT | 55.00 | 24.40 | 25.40 | 25.70 | 0.00 | - | 6 | 416 | 54.50% |
| WDC250221C00057500 | 2024-06-07 12:37PM EDT | 57.50 | 22.60 | 23.45 | 23.65 | 0.00 | - | 3 | 82 | 52.81% |
| WDC250221C00060000 | 2024-06-20 1:31PM EDT | 60.00 | 21.35 | 21.55 | 21.80 | 0.00 | - | 12 | 343 | 51.56% |
| WDC250221C00062500 | 2024-06-17 3:08PM EDT | 62.50 | 22.50 | 19.70 | 20.65 | 0.00 | - | 8 | 119 | 51.95% |
| WDC250221C00065000 | 2024-06-18 1:28PM EDT | 65.00 | 20.60 | 17.95 | 19.10 | 0.00 | - | 1 | 88 | 51.12% |
| WDC250221C00067500 | 2024-05-31 10:58AM EDT | 67.50 | 14.20 | 16.35 | 16.55 | 0.00 | - | 9 | 121 | 48.47% |
| WDC250221C00070000 | 2024-06-10 12:40PM EDT | 70.00 | 14.84 | 14.75 | 15.00 | 0.00 | - | 4 | 126 | 47.53% |
| WDC250221C00072500 | 2024-05-23 1:16PM EDT | 72.50 | 12.45 | 11.75 | 13.55 | 0.00 | - | 5 | 41 | 46.69% |
| WDC250221C00075000 | 2024-06-24 1:34PM EDT | 75.00 | 11.00 | 12.05 | 13.15 | 0.00 | - | 100 | 356 | 49.89% |
| WDC250221C00077500 | 2024-06-21 12:38PM EDT | 77.50 | 10.50 | 10.70 | 11.00 | 0.00 | - | 3 | 9 | 45.48% |
| WDC250221C00080000 | 2024-06-25 12:27PM EDT | 80.00 | 9.70 | 9.70 | 10.20 | +0.45 | +4.86% | 100 | 491 | 46.30% |
| WDC250221C00082500 | 2024-06-13 10:45AM EDT | 82.50 | 10.80 | 8.70 | 8.85 | 0.00 | - | 3 | 111 | 44.58% |
| WDC250221C00085000 | 2024-06-25 12:35PM EDT | 85.00 | 7.74 | 7.75 | 7.90 | -0.96 | -11.03% | 210 | 262 | 44.16% |
| WDC250221C00087500 | 2024-06-18 11:44AM EDT | 87.50 | 9.08 | 6.90 | 7.05 | 0.00 | - | - | 4 | 43.84% |
| WDC250221C00090000 | 2024-06-12 2:45PM EDT | 90.00 | 7.10 | 6.10 | 6.30 | 0.00 | - | 1 | 387 | 43.63% |
| WDC250221C00095000 | 2024-06-18 10:00AM EDT | 95.00 | 6.73 | 4.75 | 5.00 | 0.00 | - | 1 | 1,607 | 43.25% |
| WDC250221C00100000 | 2024-06-20 1:54PM EDT | 100.00 | 4.05 | 3.75 | 3.95 | 0.00 | - | 2 | 266 | 42.94% |
| WDC250221C00105000 | 2024-06-25 3:31PM EDT | 105.00 | 3.00 | 2.97 | 3.15 | -1.05 | -25.93% | 3 | 27 | 42.92% |
| WDC250221C00110000 | 2024-06-05 11:26AM EDT | 110.00 | 2.18 | 2.30 | 2.52 | 0.00 | - | 10 | 11 | 42.98% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250221P00025000 | 2024-04-09 11:10AM EDT | 25.00 | 0.32 | 0.00 | 0.26 | 0.00 | - | 4 | 90 | 64.65% |
| WDC250221P00027500 | 2024-04-09 11:08AM EDT | 27.50 | 0.92 | 0.00 | 0.57 | 0.00 | - | - | 2 | 67.29% |
| WDC250221P00030000 | 2024-05-23 11:29AM EDT | 30.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 4 | 2 | 64.36% |
| WDC250221P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.69 | 0.00 | 2.43 | 0.00 | - | 2 | 351 | 71.95% |
| WDC250221P00037500 | 2024-01-02 3:06PM EDT | 37.50 | 2.20 | 1.28 | 1.81 | 0.00 | - | 40 | 90 | 71.05% |
| WDC250221P00040000 | 2024-05-08 11:28AM EDT | 40.00 | 0.63 | 0.17 | 0.87 | 0.00 | - | 5 | 99 | 50.29% |
| WDC250221P00042500 | 2024-03-18 1:10PM EDT | 42.50 | 1.97 | 1.20 | 1.39 | 0.00 | - | 3 | 704 | 57.74% |
| WDC250221P00045000 | 2024-03-26 10:31AM EDT | 45.00 | 1.55 | 1.45 | 1.71 | 0.00 | - | 1 | 61 | 56.35% |
| WDC250221P00047500 | 2024-06-12 11:28AM EDT | 47.50 | 0.79 | 0.80 | 0.97 | 0.00 | - | 6 | 293 | 45.12% |
| WDC250221P00050000 | 2024-06-24 9:47AM EDT | 50.00 | 1.22 | 1.05 | 1.18 | 0.00 | - | 6 | 88 | 43.56% |
| WDC250221P00052500 | 2024-06-13 10:30AM EDT | 52.50 | 1.20 | 1.31 | 1.47 | 0.00 | - | 4 | 28 | 42.42% |
| WDC250221P00055000 | 2024-06-14 11:42AM EDT | 55.00 | 1.74 | 1.70 | 1.83 | 0.00 | - | 1 | 190 | 41.46% |
| WDC250221P00057500 | 2024-05-31 10:18AM EDT | 57.50 | 2.50 | 2.13 | 2.20 | 0.00 | - | 2 | 55 | 40.14% |
| WDC250221P00060000 | 2024-06-24 2:42PM EDT | 60.00 | 2.93 | 2.63 | 2.75 | 0.00 | - | 3 | 370 | 39.61% |
| WDC250221P00062500 | 2024-06-20 1:14PM EDT | 62.50 | 3.45 | 3.20 | 3.35 | 0.00 | - | 9 | 33 | 38.87% |
| WDC250221P00065000 | 2024-06-13 12:05PM EDT | 65.00 | 3.30 | 3.90 | 4.05 | 0.00 | - | 1 | 107 | 38.21% |
| WDC250221P00067500 | 2024-06-04 9:55AM EDT | 67.50 | 5.55 | 4.70 | 4.85 | 0.00 | - | 2 | 107 | 37.58% |
| WDC250221P00070000 | 2024-06-21 1:37PM EDT | 70.00 | 6.22 | 5.60 | 5.75 | 0.00 | - | 2 | 373 | 36.96% |
| WDC250221P00072500 | 2024-06-14 1:23PM EDT | 72.50 | 6.30 | 6.60 | 6.80 | 0.00 | - | 41 | 45 | 36.54% |
| WDC250221P00075000 | 2024-06-17 2:31PM EDT | 75.00 | 6.92 | 7.70 | 7.90 | 0.00 | - | 1 | 156 | 35.89% |
| WDC250221P00077500 | 2024-06-17 2:31PM EDT | 77.50 | 8.02 | 8.90 | 9.15 | 0.00 | - | 1 | 78 | 35.41% |
| WDC250221P00080000 | 2024-05-16 12:13PM EDT | 80.00 | 10.95 | 9.85 | 10.05 | 0.00 | - | 219 | 222 | 33.11% |
| WDC250221P00082500 | 2024-05-30 11:18AM EDT | 82.50 | 12.70 | 11.70 | 11.90 | 0.00 | - | 10 | 10 | 34.18% |
| WDC250221P00085000 | 2024-06-06 10:37AM EDT | 85.00 | 14.05 | 13.25 | 13.45 | 0.00 | - | 1 | 1 | 33.64% |
| WDC250221P00090000 | 2024-06-18 10:11AM EDT | 90.00 | 14.30 | 16.60 | 16.95 | 0.00 | - | 2 | 16 | 33.00% |
© 2024 Yahoo. All rights reserved.