UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.78 -0.58 (-0.70%) GOLD FUTURES
2,336.20 -5.90 (-0.25%) DOW
38,456.58 -47.11 (-0.12%) Bitcoin GBP
51,986.34 -1,675.26 (-3.12%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426C00035000 | 2024-03-18 11:51AM EDT | 35.00 | 24.88 | 33.30 | 37.15 | 0.00 | - | - | 2 | 550.39% |
| WDC240426C00040000 | 2024-04-19 3:16PM EDT | 40.00 | 26.08 | 28.35 | 30.55 | 0.00 | - | 60 | 60 | 319.92% |
| WDC240426C00045000 | 2024-04-12 10:24AM EDT | 45.00 | 23.55 | 23.70 | 24.45 | -4.43 | -15.83% | 1 | 1 | 259.38% |
| WDC240426C00050000 | 2024-04-22 11:00AM EDT | 50.00 | 17.00 | 19.15 | 19.50 | 0.00 | - | 1 | 95 | 164.84% |
| WDC240426C00051000 | 2024-04-17 10:36AM EDT | 51.00 | 20.90 | 17.55 | 18.50 | 0.00 | - | 1 | 2 | 203.52% |
| WDC240426C00055000 | 2024-04-22 10:33AM EDT | 55.00 | 14.85 | 13.90 | 14.65 | +2.97 | +25.00% | 1 | 5 | 181.64% |
| WDC240426C00056000 | 2024-04-24 10:51AM EDT | 56.00 | 13.83 | 13.05 | 13.75 | +3.34 | +31.84% | 2 | 34 | 133.59% |
| WDC240426C00057000 | 2024-04-22 10:06AM EDT | 57.00 | 10.89 | 10.80 | 12.80 | 0.00 | - | 2 | 6 | 174.61% |
| WDC240426C00058000 | 2024-04-24 11:33AM EDT | 58.00 | 11.08 | 11.10 | 11.85 | +2.74 | +32.85% | 1 | 29 | 127.34% |
| WDC240426C00059000 | 2024-04-22 3:10PM EDT | 59.00 | 9.10 | 10.30 | 10.90 | 0.00 | - | 1 | 58 | 132.23% |
| WDC240426C00060000 | 2024-04-22 3:38PM EDT | 60.00 | 7.90 | 9.05 | 9.90 | 0.00 | - | 2 | 166 | 107.62% |
| WDC240426C00061000 | 2024-04-22 3:49PM EDT | 61.00 | 6.85 | 8.55 | 8.95 | 0.00 | - | 6 | 10 | 124.02% |
| WDC240426C00062000 | 2024-04-24 10:04AM EDT | 62.00 | 8.37 | 7.80 | 7.95 | +1.82 | +27.79% | 1 | 92 | 121.68% |
| WDC240426C00063000 | 2024-04-23 3:27PM EDT | 63.00 | 7.33 | 6.90 | 7.05 | 0.00 | - | 5 | 809 | 116.11% |
| WDC240426C00064000 | 2024-04-22 3:50PM EDT | 64.00 | 4.81 | 6.05 | 7.10 | 0.00 | - | 11 | 36 | 136.33% |
| WDC240426C00065000 | 2024-04-24 1:54PM EDT | 65.00 | 5.50 | 5.45 | 5.55 | -0.65 | -10.57% | 8 | 136 | 118.07% |
| WDC240426C00066000 | 2024-04-24 12:27PM EDT | 66.00 | 4.45 | 4.75 | 4.85 | +0.90 | +25.35% | 7 | 137 | 117.29% |
| WDC240426C00067000 | 2024-04-24 1:09PM EDT | 67.00 | 4.00 | 4.15 | 4.20 | -0.60 | -13.04% | 13 | 783 | 117.48% |
| WDC240426C00068000 | 2024-04-24 1:21PM EDT | 68.00 | 3.40 | 3.55 | 3.65 | -0.40 | -10.53% | 16 | 621 | 117.48% |
| WDC240426C00069000 | 2024-04-24 12:27PM EDT | 69.00 | 2.61 | 3.00 | 3.10 | -1.06 | -28.88% | 70 | 144 | 116.31% |
| WDC240426C00070000 | 2024-04-24 1:56PM EDT | 70.00 | 2.60 | 2.60 | 2.65 | -0.30 | -10.34% | 162 | 5,871 | 118.02% |
| WDC240426C00071000 | 2024-04-24 1:55PM EDT | 71.00 | 2.21 | 2.17 | 2.21 | -0.23 | -9.43% | 908 | 664 | 117.19% |
| WDC240426C00072000 | 2024-04-24 2:02PM EDT | 72.00 | 1.79 | 1.78 | 1.83 | -0.27 | -13.11% | 745 | 1,474 | 116.31% |
| WDC240426C00073000 | 2024-04-24 1:29PM EDT | 73.00 | 1.45 | 1.48 | 1.52 | -0.22 | -13.17% | 565 | 1,156 | 116.70% |
| WDC240426C00074000 | 2024-04-24 1:45PM EDT | 74.00 | 1.23 | 1.17 | 1.23 | -0.22 | -15.17% | 76 | 785 | 115.33% |
| WDC240426C00075000 | 2024-04-24 1:32PM EDT | 75.00 | 0.98 | 0.96 | 1.00 | -0.18 | -15.52% | 484 | 5,998 | 115.72% |
| WDC240426C00076000 | 2024-04-24 12:09PM EDT | 76.00 | 0.59 | 0.58 | 0.83 | -0.39 | -39.80% | 169 | 1,006 | 110.94% |
| WDC240426C00077000 | 2024-04-24 10:22AM EDT | 77.00 | 0.74 | 0.36 | 0.72 | +0.05 | +7.25% | 13 | 103 | 109.96% |
| WDC240426C00078000 | 2024-04-24 12:18PM EDT | 78.00 | 0.40 | 0.47 | 0.52 | -0.17 | -29.82% | 58 | 151 | 115.43% |
| WDC240426C00079000 | 2024-04-24 12:09PM EDT | 79.00 | 0.32 | 0.35 | 0.40 | -0.12 | -27.27% | 1 | 116 | 114.45% |
| WDC240426C00080000 | 2024-04-24 1:03PM EDT | 80.00 | 0.27 | 0.27 | 0.31 | -0.19 | -41.30% | 33 | 609 | 114.26% |
| WDC240426C00081000 | 2024-04-23 1:42PM EDT | 81.00 | 0.34 | 0.21 | 0.26 | 0.00 | - | 47 | 72 | 115.63% |
| WDC240426C00082000 | 2024-04-23 3:50PM EDT | 82.00 | 0.17 | 0.17 | 0.21 | -0.84 | -83.17% | 2 | 213 | 116.99% |
| WDC240426C00083000 | 2024-04-24 11:42AM EDT | 83.00 | 0.14 | 0.13 | 0.17 | -0.06 | -30.00% | 1 | 64 | 117.58% |
| WDC240426C00084000 | 2024-04-24 12:57PM EDT | 84.00 | 0.16 | 0.08 | 0.16 | -0.05 | -23.81% | 2 | 17 | 118.75% |
| WDC240426C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 0.12 | 0.03 | 0.13 | 0.00 | - | 42 | 90 | 116.02% |
| WDC240426C00088000 | 2024-04-22 3:55PM EDT | 88.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 20 | 20 | 170.31% |
| WDC240426C00090000 | 2024-04-23 1:44PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| WDC240426C00095000 | 2024-04-17 1:24PM EDT | 95.00 | 0.06 | 0.01 | 0.55 | 0.00 | - | - | 10 | 205.66% |
| WDC240426C00096000 | 2024-04-17 1:25PM EDT | 96.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 10 | 185.16% |
| WDC240426C00097000 | 2024-04-17 1:37PM EDT | 97.00 | 0.06 | 0.00 | 0.49 | 0.00 | - | - | 59 | 210.55% |
| WDC240426C00100000 | 2024-04-15 9:45AM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 3 | 176.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240426P00035000 | 2024-03-26 1:21PM EDT | 35.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 20 | 17 | 250.00% |
| WDC240426P00048000 | 2024-04-16 9:33AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 185.94% |
| WDC240426P00050000 | 2024-04-22 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 153.13% |
| WDC240426P00051000 | 2024-04-23 12:35PM EDT | 51.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 100 | 111 | 192.58% |
| WDC240426P00052000 | 2024-03-25 10:14AM EDT | 52.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 184.38% |
| WDC240426P00053000 | 2024-04-22 10:10AM EDT | 53.00 | 0.04 | 0.00 | 0.39 | -0.07 | -63.64% | 8 | 23 | 177.73% |
| WDC240426P00054000 | 2024-04-15 9:58AM EDT | 54.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 14 | 22 | 139.06% |
| WDC240426P00055000 | 2024-04-24 1:06PM EDT | 55.00 | 0.06 | 0.05 | 0.31 | -0.11 | -64.71% | 1 | 11 | 154.69% |
| WDC240426P00056000 | 2024-04-24 1:07PM EDT | 56.00 | 0.08 | 0.07 | 0.52 | -0.11 | -57.89% | 1 | 45 | 161.33% |
| WDC240426P00057000 | 2024-04-22 11:58AM EDT | 57.00 | 0.24 | 0.10 | 0.40 | 0.00 | - | 5 | 25 | 144.92% |
| WDC240426P00058000 | 2024-04-23 2:55PM EDT | 58.00 | 0.13 | 0.12 | 0.88 | 0.00 | - | 2 | 54 | 160.94% |
| WDC240426P00059000 | 2024-04-24 2:03PM EDT | 59.00 | 0.19 | 0.19 | 0.22 | +0.01 | +5.56% | 313 | 242 | 118.75% |
| WDC240426P00060000 | 2024-04-24 12:53PM EDT | 60.00 | 0.33 | 0.23 | 0.29 | +0.09 | +37.50% | 22 | 207 | 115.23% |
| WDC240426P00061000 | 2024-04-24 1:22PM EDT | 61.00 | 0.40 | 0.33 | 0.58 | +0.02 | +5.26% | 6 | 243 | 122.85% |
| WDC240426P00062000 | 2024-04-24 12:09PM EDT | 62.00 | 0.62 | 0.46 | 0.62 | +0.18 | +40.91% | 117 | 195 | 117.77% |
| WDC240426P00063000 | 2024-04-24 12:19PM EDT | 63.00 | 0.85 | 0.63 | 0.86 | +0.24 | +39.34% | 33 | 84 | 119.24% |
| WDC240426P00064000 | 2024-04-24 1:57PM EDT | 64.00 | 0.86 | 0.84 | 0.88 | +0.01 | +1.18% | 44 | 252 | 113.09% |
| WDC240426P00065000 | 2024-04-24 12:50PM EDT | 65.00 | 1.36 | 1.10 | 1.16 | +0.32 | +30.77% | 673 | 458 | 113.67% |
| WDC240426P00066000 | 2024-04-24 12:50PM EDT | 66.00 | 1.71 | 1.42 | 1.47 | +0.41 | +31.54% | 10 | 215 | 113.87% |
| WDC240426P00067000 | 2024-04-24 10:57AM EDT | 67.00 | 1.96 | 1.79 | 1.84 | +0.33 | +20.25% | 44 | 519 | 114.06% |
| WDC240426P00068000 | 2024-04-24 12:11PM EDT | 68.00 | 2.65 | 2.22 | 2.27 | +0.61 | +29.90% | 764 | 210 | 114.45% |
| WDC240426P00069000 | 2024-04-24 1:22PM EDT | 69.00 | 2.91 | 2.69 | 2.74 | +0.39 | +15.48% | 32 | 214 | 114.16% |
| WDC240426P00070000 | 2024-04-24 10:08AM EDT | 70.00 | 2.93 | 3.20 | 3.30 | -0.10 | -3.30% | 17 | 565 | 114.26% |
| WDC240426P00071000 | 2024-04-24 12:38PM EDT | 71.00 | 4.39 | 3.75 | 3.90 | +0.89 | +25.43% | 3 | 902 | 113.77% |
| WDC240426P00072000 | 2024-04-24 2:02PM EDT | 72.00 | 4.43 | 4.40 | 4.50 | +0.25 | +5.92% | 22 | 350 | 113.09% |
| WDC240426P00073000 | 2024-04-24 10:27AM EDT | 73.00 | 5.05 | 5.05 | 5.15 | +0.20 | +4.12% | 2 | 254 | 111.38% |
| WDC240426P00074000 | 2024-04-19 12:25PM EDT | 74.00 | 8.49 | 5.75 | 7.00 | 0.00 | - | 2 | 368 | 136.13% |
| WDC240426P00075000 | 2024-04-24 10:50AM EDT | 75.00 | 6.65 | 6.50 | 6.65 | +0.40 | +6.40% | 10 | 86 | 109.18% |
| WDC240426P00076000 | 2024-04-17 11:45AM EDT | 76.00 | 6.05 | 6.90 | 7.55 | 0.00 | - | 2 | 42 | 98.63% |
| WDC240426P00080000 | 2024-04-11 1:12PM EDT | 80.00 | 7.75 | 10.60 | 11.30 | 0.00 | - | - | 2 | 108.20% |
© 2024 Yahoo. All rights reserved.