Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620C00032500 | 2024-02-12 11:46AM EDT | 32.50 | 28.10 | 31.70 | 32.80 | 0.00 | - | - | 3 | 0.00% |
| WDC250620C00035000 | 2024-03-01 12:36PM EDT | 35.00 | 31.33 | 35.70 | 36.75 | 0.00 | - | 1 | 1 | 0.00% |
| WDC250620C00040000 | 2024-05-06 10:51AM EDT | 40.00 | 36.65 | 37.40 | 38.15 | 0.00 | - | 4 | 10 | 61.89% |
| WDC250620C00042500 | 2024-05-09 10:42AM EDT | 42.50 | 33.25 | 35.30 | 36.00 | 0.00 | - | 4 | 7 | 59.84% |
| WDC250620C00045000 | 2024-05-16 9:35AM EDT | 45.00 | 33.80 | 32.85 | 34.15 | 0.00 | - | 5 | 7 | 57.53% |
| WDC250620C00047500 | 2024-03-15 2:45PM EDT | 47.50 | 19.27 | 29.70 | 31.20 | 0.00 | - | - | 1 | 54.29% |
| WDC250620C00050000 | 2024-05-14 3:23PM EDT | 50.00 | 28.30 | 28.85 | 29.80 | 0.00 | - | 15 | 42 | 53.41% |
| WDC250620C00052500 | 2024-05-24 2:08PM EDT | 52.50 | 27.85 | 27.30 | 27.80 | -0.70 | -2.45% | 2 | 14 | 52.76% |
| WDC250620C00055000 | 2024-05-20 3:55PM EDT | 55.00 | 23.50 | 25.40 | 25.90 | 0.00 | - | 1 | 33 | 51.27% |
| WDC250620C00057500 | 2024-05-20 3:55PM EDT | 57.50 | 21.70 | 23.50 | 24.10 | 0.00 | - | 1 | 25 | 51.12% |
| WDC250620C00060000 | 2024-05-22 2:39PM EDT | 60.00 | 20.62 | 21.20 | 22.35 | 0.00 | - | 1 | 356 | 49.85% |
| WDC250620C00062500 | 2024-05-20 2:10PM EDT | 62.50 | 19.09 | 20.15 | 20.75 | 0.00 | - | 1 | 64 | 48.99% |
| WDC250620C00065000 | 2024-05-15 10:32AM EDT | 65.00 | 19.22 | 18.60 | 19.15 | 0.00 | - | 2 | 1,546 | 47.92% |
| WDC250620C00067500 | 2024-05-21 10:41AM EDT | 67.50 | 16.52 | 17.05 | 17.70 | 0.00 | - | 1 | 660 | 47.19% |
| WDC250620C00070000 | 2024-05-16 2:17PM EDT | 70.00 | 15.49 | 15.70 | 16.25 | 0.00 | - | 1 | 630 | 46.25% |
| WDC250620C00072500 | 2024-05-15 3:33PM EDT | 72.50 | 15.33 | 14.40 | 14.85 | 0.00 | - | 8 | 359 | 45.28% |
| WDC250620C00075000 | 2024-05-17 9:55AM EDT | 75.00 | 12.12 | 13.20 | 13.60 | 0.00 | - | 10 | 699 | 44.61% |
| WDC250620C00077500 | 2024-05-17 3:02PM EDT | 77.50 | 10.78 | 12.05 | 12.45 | 0.00 | - | 1 | 57 | 44.06% |
| WDC250620C00080000 | 2024-05-23 11:21AM EDT | 80.00 | 11.63 | 10.95 | 11.40 | 0.00 | - | 10 | 878 | 43.62% |
| WDC250620C00082500 | 2024-05-24 3:00PM EDT | 82.50 | 10.27 | 10.00 | 10.40 | +2.22 | +27.58% | 1 | 0 | 43.15% |
| WDC250620C00085000 | 2024-05-16 12:13PM EDT | 85.00 | 9.60 | 9.05 | 9.70 | 0.00 | - | 234 | 844 | 43.45% |
| WDC250620C00090000 | 2024-05-23 2:01PM EDT | 90.00 | 7.60 | 7.50 | 7.90 | 0.00 | - | 50 | 577 | 42.19% |
| WDC250620C00095000 | 2024-05-16 12:17PM EDT | 95.00 | 6.45 | 5.80 | 6.50 | 0.00 | - | 447 | 1,021 | 41.53% |
| WDC250620C00100000 | 2024-05-23 12:40PM EDT | 100.00 | 5.55 | 5.00 | 5.45 | 0.00 | - | 163 | 196 | 41.41% |
| WDC250620C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WDC250620C00110000 | 2024-05-16 3:47PM EDT | 110.00 | 3.48 | 2.93 | 3.75 | 0.00 | - | 8 | 216 | 40.92% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC250620P00030000 | 2024-02-20 3:17PM EDT | 30.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | - | 500 | 79.63% |
| WDC250620P00035000 | 2024-02-16 2:04PM EDT | 35.00 | 1.68 | 1.30 | 1.58 | 0.00 | - | 3 | 3 | 57.72% |
| WDC250620P00037500 | 2024-03-08 4:15PM EDT | 37.50 | 1.64 | 0.42 | 2.88 | 0.00 | - | 4 | 4 | 55.42% |
| WDC250620P00040000 | 2024-03-26 3:00PM EDT | 40.00 | 1.46 | 1.23 | 2.09 | 0.00 | - | 6 | 397 | 51.23% |
| WDC250620P00042500 | 2024-02-06 11:23AM EDT | 42.50 | 2.73 | 1.74 | 2.76 | 0.00 | - | - | 140 | 52.01% |
| WDC250620P00045000 | 2024-04-12 12:42PM EDT | 45.00 | 2.15 | 1.33 | 2.12 | 0.00 | - | 8 | 438 | 46.97% |
| WDC250620P00047500 | 2024-05-20 11:24AM EDT | 47.50 | 1.64 | 1.52 | 2.17 | 0.00 | - | 3 | 95 | 43.49% |
| WDC250620P00050000 | 2024-05-16 2:27PM EDT | 50.00 | 2.03 | 1.90 | 2.23 | 0.00 | - | 3 | 1,543 | 40.22% |
| WDC250620P00052500 | 2024-04-19 11:01AM EDT | 52.50 | 4.35 | 2.59 | 2.96 | 0.00 | - | 2 | 75 | 40.92% |
| WDC250620P00055000 | 2024-05-22 2:05PM EDT | 55.00 | 3.03 | 2.27 | 3.10 | 0.00 | - | 10 | 1,208 | 37.99% |
| WDC250620P00057500 | 2024-05-24 3:02PM EDT | 57.50 | 3.55 | 2.16 | 3.65 | -0.05 | -1.39% | 1 | 320 | 37.06% |
| WDC250620P00060000 | 2024-05-24 2:50PM EDT | 60.00 | 4.20 | 3.45 | 4.35 | -0.05 | -1.18% | 2 | 48 | 36.51% |
| WDC250620P00062500 | 2024-05-24 2:43PM EDT | 62.50 | 4.90 | 4.75 | 5.05 | -0.15 | -2.97% | 3 | 1,004 | 35.63% |
| WDC250620P00065000 | 2024-05-24 12:11PM EDT | 65.00 | 5.75 | 5.60 | 7.50 | -0.10 | -1.71% | 20 | 376 | 41.08% |
| WDC250620P00067500 | 2024-05-24 3:58PM EDT | 67.50 | 6.75 | 6.35 | 6.80 | +0.15 | +2.27% | 2 | 1,580 | 34.33% |
| WDC250620P00070000 | 2024-05-24 2:05PM EDT | 70.00 | 7.60 | 7.35 | 7.80 | -0.30 | -3.80% | 30 | 55 | 33.67% |
| WDC250620P00072500 | 2024-05-22 3:27PM EDT | 72.50 | 9.00 | 8.45 | 8.90 | 0.00 | - | 2 | 294 | 33.06% |
| WDC250620P00075000 | 2024-05-23 11:19AM EDT | 75.00 | 9.55 | 9.60 | 10.15 | 0.00 | - | 10 | 757 | 32.64% |
| WDC250620P00077500 | 2024-05-17 2:10PM EDT | 77.50 | 12.10 | 10.95 | 11.40 | 0.00 | - | 1 | 13 | 31.92% |
| WDC250620P00080000 | 2024-05-23 11:21AM EDT | 80.00 | 12.01 | 12.30 | 12.85 | 0.00 | - | 20 | 75 | 31.55% |
| WDC250620P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 21.80 | 18.80 | 19.30 | 0.00 | - | 1 | 1 | 29.30% |
© 2024 Yahoo. All rights reserved.