Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00060000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 11.01 | 10.60 | 12.90 | +0.23 | +2.13% | 6 | 6 | 125.20% |
| WDC240517C00060000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 10.99 | 9.40 | 11.60 | +0.94 | +9.35% | 7 | 820 | 79.59% |
| WDC240524C00060000 | 2024-05-02 1:10PM EDT | 2024-05-24 | 10.14 | 10.70 | 12.90 | 0.00 | - | 1 | 2 | 69.97% |
| WDC240531C00060000 | 2024-05-03 3:04PM EDT | 2024-05-31 | 11.40 | 10.25 | 11.90 | +1.30 | +12.87% | 2 | 7 | 62.55% |
| WDC240607C00060000 | 2024-05-02 1:10PM EDT | 2024-06-07 | 10.44 | 10.45 | 12.70 | +10.44 | - | - | 1 | 70.58% |
| WDC240621C00060000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 10.90 | 10.00 | 12.85 | 0.00 | - | 2 | 776 | 61.55% |
| WDC240719C00060000 | 2024-04-29 11:42AM EDT | 2024-07-19 | 11.60 | 12.10 | 12.95 | 0.00 | - | 1 | 522 | 50.02% |
| WDC240816C00060000 | 2024-05-01 10:33AM EDT | 2024-08-16 | 12.94 | 11.25 | 14.80 | 0.00 | - | 1 | 343 | 59.08% |
| WDC240920C00060000 | 2024-05-01 11:38AM EDT | 2024-09-20 | 13.00 | 13.90 | 15.30 | 0.00 | - | 1 | 205 | 54.70% |
| WDC241018C00060000 | 2024-05-03 10:04AM EDT | 2024-10-18 | 14.90 | 13.10 | 16.20 | -0.40 | -2.61% | 2 | 265 | 55.71% |
| WDC241115C00060000 | 2024-05-02 3:02PM EDT | 2024-11-15 | 14.95 | 14.15 | 16.60 | 0.00 | - | 2 | 295 | 53.91% |
| WDC250117C00060000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 16.67 | 16.40 | 17.85 | +1.22 | +7.90% | 102 | 2,084 | 53.19% |
| WDC250221C00060000 | 2024-05-01 3:00PM EDT | 2025-02-21 | 18.10 | 16.15 | 17.90 | 0.00 | - | 3 | 139 | 50.15% |
| WDC250620C00060000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 14.60 | 19.15 | 19.65 | 0.00 | - | 7 | 355 | 49.20% |
| WDC260116C00060000 | 2024-05-02 10:30AM EDT | 2026-01-16 | 20.58 | 21.85 | 23.10 | 0.00 | - | 3 | 355 | 51.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00060000 | 2024-04-30 1:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.27 | 0.00 | - | 18 | 53 | 116.31% |
| WDC240517P00060000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.25 | -0.09 | -60.00% | 2 | 1,645 | 54.88% |
| WDC240524P00060000 | 2024-05-02 9:33AM EDT | 2024-05-24 | 0.21 | 0.05 | 1.41 | 0.00 | - | 2 | 4 | 66.55% |
| WDC240531P00060000 | 2024-05-02 1:15PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.22 | +0.30 | - | - | 2 | 41.41% |
| WDC240614P00060000 | 2024-05-03 12:59PM EDT | 2024-06-14 | 0.42 | 0.28 | 0.54 | +0.42 | - | 12 | 0 | 42.38% |
| WDC240621P00060000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | -0.26 | -34.21% | 1 | 1,269 | 38.28% |
| WDC240719P00060000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 0.94 | 0.73 | 0.96 | +0.10 | +11.90% | 3 | 401 | 37.45% |
| WDC240816P00060000 | 2024-05-01 12:26PM EDT | 2024-08-16 | 1.87 | 1.31 | 1.62 | 0.00 | - | 20 | 559 | 39.09% |
| WDC240920P00060000 | 2024-04-29 9:57AM EDT | 2024-09-20 | 2.57 | 1.92 | 2.24 | 0.00 | - | 3 | 539 | 38.94% |
| WDC241018P00060000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 2.42 | 2.17 | 2.48 | -1.13 | -31.83% | 1 | 289 | 37.26% |
| WDC241115P00060000 | 2024-04-26 2:29PM EDT | 2024-11-15 | 3.30 | 2.76 | 3.05 | 0.00 | - | 1 | 498 | 38.17% |
| WDC250117P00060000 | 2024-05-03 11:35AM EDT | 2025-01-17 | 3.80 | 3.55 | 3.75 | -0.60 | -13.64% | 12 | 1,955 | 36.99% |
| WDC250221P00060000 | 2024-04-30 10:24AM EDT | 2025-02-21 | 4.35 | 3.80 | 4.35 | 0.00 | - | 2 | 335 | 37.70% |
| WDC250620P00060000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 6.45 | 5.20 | 5.55 | 0.00 | - | 1 | 39 | 36.70% |
| WDC260116P00060000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 7.20 | 6.80 | 8.15 | 0.00 | - | 1 | 68 | 38.31% |
© 2024 Yahoo. All rights reserved.