UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.37 +0.26 (+0.33%) GOLD FUTURES
2,311.40 +2.80 (+0.12%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,819.68 +37.87 (+0.07%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00055000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 15.69 | 15.25 | 17.85 | +0.91 | +6.16% | 2 | 2 | 156.05% |
| WDC240517C00055000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 14.95 | 15.55 | 17.65 | 0.00 | - | 1 | 92 | 108.30% |
| WDC240524C00055000 | 2024-04-10 9:50AM EDT | 2024-05-24 | 17.51 | 15.20 | 16.90 | 0.00 | - | - | 1 | 58.01% |
| WDC240621C00055000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 15.45 | 14.45 | 18.15 | 0.00 | - | 1 | 2,864 | 85.08% |
| WDC240719C00055000 | 2024-05-02 11:26AM EDT | 2024-07-19 | 15.00 | 15.50 | 17.70 | 0.00 | - | 5 | 610 | 61.82% |
| WDC240816C00055000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 13.76 | 15.80 | 18.80 | 0.00 | - | 1 | 175 | 64.50% |
| WDC240920C00055000 | 2024-04-17 3:10PM EDT | 2024-09-20 | 18.40 | 17.90 | 18.50 | 0.00 | - | 1 | 507 | 50.44% |
| WDC241018C00055000 | 2024-05-03 10:05AM EDT | 2024-10-18 | 18.72 | 18.35 | 19.30 | -0.48 | -2.50% | 4 | 180 | 51.10% |
| WDC241115C00055000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 16.01 | 17.55 | 20.10 | 0.00 | - | 2 | 29 | 56.24% |
| WDC250117C00055000 | 2024-05-02 12:29PM EDT | 2025-01-17 | 19.30 | 19.95 | 20.90 | 0.00 | - | 2 | 1,324 | 50.79% |
| WDC250221C00055000 | 2024-04-30 9:36AM EDT | 2025-02-21 | 20.81 | 20.60 | 22.15 | 0.00 | - | 1 | 415 | 52.79% |
| WDC250620C00055000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 21.90 | 22.40 | 22.85 | 0.00 | - | 8 | 33 | 50.06% |
| WDC260116C00055000 | 2024-04-18 12:43PM EDT | 2026-01-16 | 24.75 | 23.40 | 27.90 | 0.00 | - | 1 | 44 | 51.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00055000 | 2024-04-26 9:50AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 978 | 89.84% |
| WDC240517P00055000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.81 | -0.09 | -81.82% | 3 | 847 | 96.09% |
| WDC240531P00055000 | 2024-05-01 11:04AM EDT | 2024-05-31 | 0.27 | 0.01 | 1.32 | 0.00 | - | 1 | 11 | 75.68% |
| WDC240607P00055000 | 2024-04-26 11:47AM EDT | 2024-06-07 | 0.25 | 0.02 | 0.72 | 0.00 | - | 1 | 1 | 57.96% |
| WDC240621P00055000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 0.21 | 0.07 | 0.45 | 0.00 | - | 15 | 1,637 | 51.17% |
| WDC240719P00055000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 0.70 | 0.17 | 0.43 | 0.00 | - | 9 | 338 | 40.19% |
| WDC240816P00055000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 0.80 | 0.73 | 0.94 | -0.19 | -19.19% | 3 | 1,135 | 42.70% |
| WDC240920P00055000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 1.31 | 0.95 | 1.14 | 0.00 | - | 46 | 612 | 39.28% |
| WDC241018P00055000 | 2024-05-01 10:05AM EDT | 2024-10-18 | 1.55 | 0.34 | 1.45 | 0.00 | - | 5 | 95 | 38.93% |
| WDC241115P00055000 | 2024-04-26 12:05PM EDT | 2024-11-15 | 2.19 | 1.68 | 1.86 | 0.00 | - | 7 | 224 | 39.50% |
| WDC250117P00055000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 2.70 | 0.80 | 2.41 | 0.00 | - | 1 | 1,177 | 38.11% |
| WDC250221P00055000 | 2024-05-03 12:17PM EDT | 2025-02-21 | 2.81 | 2.71 | 2.96 | -0.34 | -10.79% | 1 | 190 | 39.10% |
| WDC250620P00055000 | 2024-05-02 3:31PM EDT | 2025-06-20 | 4.20 | 3.60 | 4.15 | 0.00 | - | 1 | 1,198 | 38.71% |
| WDC260116P00055000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 6.20 | 5.15 | 5.65 | 0.00 | - | 2 | 29 | 37.07% |
© 2024 Yahoo. All rights reserved.