Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116C00020000 | 2024-04-02 1:42PM EDT | 20.00 | 49.99 | 49.70 | 52.90 | 0.00 | - | 1 | 1 | 0.00% |
| WDC260116C00022500 | 2024-03-08 1:13PM EDT | 22.50 | 43.40 | 50.75 | 55.45 | 0.00 | - | 1 | 5 | 67.82% |
| WDC260116C00025000 | 2024-01-25 11:02AM EDT | 25.00 | 36.05 | 33.25 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| WDC260116C00027500 | 2023-10-30 9:48AM EDT | 27.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WDC260116C00030000 | 2024-02-16 11:05AM EDT | 30.00 | 28.80 | 33.10 | 34.30 | 0.00 | - | 1 | 25 | 0.00% |
| WDC260116C00032500 | 2024-02-13 3:28PM EDT | 32.50 | 27.11 | 32.10 | 33.35 | 0.00 | - | 1 | 2 | 0.00% |
| WDC260116C00035000 | 2024-06-03 2:29PM EDT | 35.00 | 44.25 | 43.25 | 46.50 | 0.00 | - | 1 | 6 | 61.38% |
| WDC260116C00037500 | 2024-06-11 11:43AM EDT | 37.50 | 43.07 | 42.90 | 43.85 | 0.00 | - | 1 | 6 | 63.29% |
| WDC260116C00040000 | 2024-05-15 10:29AM EDT | 40.00 | 39.18 | 41.85 | 42.75 | 0.00 | - | 1 | 22 | 66.70% |
| WDC260116C00042500 | 2024-06-21 11:48AM EDT | 42.50 | 38.48 | 38.95 | 39.55 | 0.00 | - | 5 | 10 | 59.25% |
| WDC260116C00045000 | 2024-04-19 3:42PM EDT | 45.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WDC260116C00047500 | 2024-06-04 3:43PM EDT | 47.50 | 32.55 | 34.80 | 35.85 | 0.00 | - | 1 | 30 | 56.00% |
| WDC260116C00050000 | 2024-06-14 10:00AM EDT | 50.00 | 34.00 | 31.45 | 34.50 | 0.00 | - | 1 | 347 | 52.62% |
| WDC260116C00052500 | 2024-06-06 12:50PM EDT | 52.50 | 30.40 | 30.60 | 32.95 | 0.00 | - | 1 | 57 | 53.94% |
| WDC260116C00055000 | 2024-06-21 10:24AM EDT | 55.00 | 28.80 | 28.00 | 30.95 | 0.00 | - | 9 | 55 | 50.75% |
| WDC260116C00057500 | 2024-06-06 12:50PM EDT | 57.50 | 26.97 | 28.00 | 29.55 | 0.00 | - | 1 | 275 | 53.30% |
| WDC260116C00060000 | 2024-06-14 10:03AM EDT | 60.00 | 27.03 | 26.35 | 27.65 | 0.00 | - | 1 | 391 | 51.78% |
| WDC260116C00062500 | 2024-06-24 3:59PM EDT | 62.50 | 23.96 | 24.75 | 25.35 | 0.00 | - | 1 | 13 | 50.58% |
| WDC260116C00065000 | 2024-06-21 3:19PM EDT | 65.00 | 22.42 | 23.30 | 23.75 | 0.00 | - | 10 | 322 | 49.44% |
| WDC260116C00067500 | 2024-06-25 10:48AM EDT | 67.50 | 22.05 | 21.85 | 22.45 | +0.98 | +4.65% | 1 | 10 | 49.08% |
| WDC260116C00070000 | 2024-06-24 11:11AM EDT | 70.00 | 19.50 | 20.50 | 20.95 | 0.00 | - | 1 | 1,947 | 48.00% |
| WDC260116C00072500 | 2024-06-21 10:50AM EDT | 72.50 | 18.95 | 19.20 | 19.70 | 0.00 | - | 21 | 1,069 | 47.52% |
| WDC260116C00075000 | 2024-06-25 10:48AM EDT | 75.00 | 18.13 | 0.00 | 0.00 | +1.26 | +7.47% | 1 | 0 | 0.00% |
| WDC260116C00077500 | 2024-06-21 11:44AM EDT | 77.50 | 16.80 | 15.90 | 17.25 | 0.00 | - | 5 | 21 | 46.28% |
| WDC260116C00080000 | 2024-06-25 3:54PM EDT | 80.00 | 15.90 | 15.65 | 16.15 | +1.20 | +8.16% | 2 | 2,133 | 45.82% |
| WDC260116C00085000 | 2024-06-21 12:19PM EDT | 85.00 | 13.66 | 13.65 | 14.10 | 0.00 | - | 11 | 568 | 44.92% |
| WDC260116C00090000 | 2024-06-13 2:26PM EDT | 90.00 | 14.05 | 11.40 | 12.35 | 0.00 | - | 62 | 175 | 44.32% |
| WDC260116C00095000 | 2024-06-14 1:06PM EDT | 95.00 | 11.05 | 10.35 | 10.75 | 0.00 | - | 13 | 952 | 43.68% |
| WDC260116C00100000 | 2024-06-21 3:57PM EDT | 100.00 | 8.80 | 9.00 | 9.40 | 0.00 | - | 1 | 747 | 43.27% |
| WDC260116C00105000 | 2024-06-24 9:33AM EDT | 105.00 | 7.75 | 7.80 | 8.15 | 0.00 | - | 1 | 1,199 | 42.74% |
| WDC260116C00110000 | 2024-06-21 1:57PM EDT | 110.00 | 6.55 | 6.80 | 7.10 | 0.00 | - | 5 | 281 | 42.39% |
| WDC260116C00115000 | 2024-06-24 3:23PM EDT | 115.00 | 5.60 | 5.90 | 6.20 | 0.00 | - | 250 | 364 | 42.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC260116P00020000 | 2023-12-20 12:32PM EDT | 20.00 | 0.73 | 0.00 | 5.00 | 0.00 | - | - | 1 | 93.15% |
| WDC260116P00022500 | 2024-06-18 2:48PM EDT | 22.50 | 0.29 | 0.12 | 0.95 | 0.00 | - | 16 | 119 | 58.11% |
| WDC260116P00025000 | 2024-06-17 11:05AM EDT | 25.00 | 0.39 | 0.17 | 0.80 | 0.00 | - | 18 | 14 | 52.39% |
| WDC260116P00027500 | 2024-05-15 12:46PM EDT | 27.50 | 0.51 | 0.20 | 1.80 | 0.00 | - | 7 | 133 | 56.42% |
| WDC260116P00030000 | 2024-04-17 10:23AM EDT | 30.00 | 1.02 | 0.30 | 1.05 | 0.00 | - | 2 | 5 | 52.73% |
| WDC260116P00032500 | 2024-05-15 9:53AM EDT | 32.50 | 0.80 | 0.00 | 1.10 | 0.00 | - | 2 | 192 | 49.32% |
| WDC260116P00035000 | 2024-03-13 9:40AM EDT | 35.00 | 1.90 | 1.45 | 1.67 | 0.00 | - | 5 | 105 | 50.05% |
| WDC260116P00037500 | 2024-06-10 12:19PM EDT | 37.50 | 1.20 | 1.18 | 1.45 | 0.00 | - | 5 | 11 | 45.39% |
| WDC260116P00040000 | 2024-06-20 3:33PM EDT | 40.00 | 1.59 | 1.43 | 1.82 | 0.00 | - | 2 | 999 | 44.84% |
| WDC260116P00042500 | 2024-06-11 10:23AM EDT | 42.50 | 1.80 | 1.73 | 2.02 | 0.00 | - | 1 | 16 | 42.82% |
| WDC260116P00045000 | 2024-05-21 2:55PM EDT | 45.00 | 2.18 | 2.07 | 2.55 | 0.00 | - | 750 | 795 | 42.76% |
| WDC260116P00047500 | 2024-06-24 12:55PM EDT | 47.50 | 2.64 | 2.53 | 2.75 | 0.00 | - | 3 | 43 | 40.56% |
| WDC260116P00050000 | 2024-06-20 3:41PM EDT | 50.00 | 3.13 | 2.94 | 3.20 | 0.00 | - | 3 | 557 | 39.61% |
| WDC260116P00052500 | 2024-05-17 2:01PM EDT | 52.50 | 3.80 | 3.25 | 3.50 | 0.00 | - | 1 | 64 | 37.79% |
| WDC260116P00055000 | 2024-06-13 9:30AM EDT | 55.00 | 3.50 | 4.05 | 4.35 | 0.00 | - | 1 | 313 | 38.18% |
| WDC260116P00057500 | 2024-06-20 2:03PM EDT | 57.50 | 4.85 | 4.70 | 4.95 | 0.00 | - | 3 | 746 | 37.26% |
| WDC260116P00060000 | 2024-06-21 10:17AM EDT | 60.00 | 5.75 | 5.35 | 5.65 | 0.00 | - | 11 | 82 | 36.51% |
| WDC260116P00062500 | 2024-06-10 12:08PM EDT | 62.50 | 6.13 | 6.10 | 6.50 | 0.00 | - | 1 | 181 | 36.07% |
| WDC260116P00065000 | 2024-06-20 11:45AM EDT | 65.00 | 6.95 | 7.00 | 7.35 | 0.00 | - | 1 | 549 | 35.41% |
| WDC260116P00067500 | 2024-06-14 2:45PM EDT | 67.50 | 7.70 | 7.85 | 8.25 | 0.00 | - | 1 | 819 | 34.71% |
| WDC260116P00070000 | 2024-06-20 12:30PM EDT | 70.00 | 9.00 | 9.00 | 9.30 | 0.00 | - | 1 | 2,012 | 34.25% |
| WDC260116P00072500 | 2024-06-13 3:53PM EDT | 72.50 | 9.10 | 10.05 | 10.40 | 0.00 | - | 2 | 10,085 | 33.73% |
| WDC260116P00075000 | 2024-06-10 10:07AM EDT | 75.00 | 11.40 | 10.75 | 11.55 | 0.00 | - | 10 | 366 | 33.17% |
| WDC260116P00077500 | 2024-06-13 2:30PM EDT | 77.50 | 11.15 | 12.45 | 12.75 | 0.00 | - | 2 | 3 | 32.54% |
| WDC260116P00080000 | 2024-06-20 12:16PM EDT | 80.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WDC260116P00082500 | 2024-06-13 2:24PM EDT | 82.50 | 13.55 | 15.10 | 15.45 | 0.00 | - | 3 | 3 | 31.52% |
| WDC260116P00085000 | 2024-06-18 11:03AM EDT | 85.00 | 15.17 | 16.45 | 16.95 | 0.00 | - | 121 | 165 | 31.12% |
| WDC260116P00087500 | 2024-06-17 3:20PM EDT | 87.50 | 16.66 | 18.00 | 18.45 | 0.00 | - | - | 21 | 30.54% |
| WDC260116P00090000 | 2024-06-20 1:35PM EDT | 90.00 | 20.20 | 19.70 | 20.05 | 0.00 | - | 1 | 584 | 30.05% |
| WDC260116P00095000 | 2024-06-13 3:33PM EDT | 95.00 | 21.15 | 22.95 | 23.55 | 0.00 | - | 2 | 1,133 | 29.32% |
| WDC260116P00100000 | 2024-06-13 1:46PM EDT | 100.00 | 24.65 | 26.65 | 27.15 | 0.00 | - | 7 | 796 | 28.15% |
| WDC260116P00105000 | 2024-06-18 11:03AM EDT | 105.00 | 28.17 | 30.25 | 31.05 | 0.00 | - | 121 | 200 | 27.14% |
© 2024 Yahoo. All rights reserved.