UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,464.24 -11.68 (-0.06%) CRUDE OIL
78.38 +0.27 (+0.35%) GOLD FUTURES
2,317.30 +8.70 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,871.12 +406.21 (+0.80%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00065000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 5.98 | 4.95 | 6.65 | +1.03 | +20.81% | 3 | 8 | 84.86% |
| WDC240517C00065000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 6.45 | 6.20 | 6.85 | +1.45 | +29.00% | 59 | 1,677 | 50.88% |
| WDC240524C00065000 | 2024-04-30 12:33PM EDT | 2024-05-24 | 6.67 | 5.40 | 7.00 | +6.67 | - | - | 3 | 51.42% |
| WDC240531C00065000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 6.40 | 5.20 | 7.70 | +6.40 | - | - | 3 | 56.01% |
| WDC240621C00065000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 7.40 | 7.10 | 9.40 | +0.35 | +4.96% | 4 | 6,370 | 61.38% |
| WDC240719C00065000 | 2024-05-01 12:48PM EDT | 2024-07-19 | 7.70 | 8.10 | 9.00 | 0.00 | - | 1 | 292 | 45.02% |
| WDC240816C00065000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 9.55 | 9.05 | 10.25 | 0.00 | - | 2 | 487 | 47.83% |
| WDC240920C00065000 | 2024-04-26 10:30AM EDT | 2024-09-20 | 10.00 | 10.50 | 11.20 | 0.00 | - | 1 | 544 | 47.39% |
| WDC241018C00065000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 10.35 | 11.10 | 12.10 | 0.00 | - | 3 | 291 | 48.39% |
| WDC241115C00065000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 12.78 | 12.00 | 13.30 | 0.00 | - | 3 | 93 | 51.14% |
| WDC250117C00065000 | 2024-04-29 1:08PM EDT | 2025-01-17 | 12.95 | 13.15 | 15.35 | 0.00 | - | 1 | 2,766 | 53.85% |
| WDC250221C00065000 | 2024-05-01 11:05AM EDT | 2025-02-21 | 13.71 | 14.15 | 14.50 | 0.00 | - | 3 | 64 | 46.85% |
| WDC250620C00065000 | 2024-05-01 11:05AM EDT | 2025-06-20 | 16.01 | 15.85 | 17.90 | 0.00 | - | 3 | 1,465 | 51.87% |
| WDC260116C00065000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 19.61 | 18.90 | 20.05 | -0.69 | -3.40% | 1 | 323 | 48.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00065000 | 2024-05-03 3:18PM EDT | 2024-05-10 | 0.09 | 0.06 | 0.10 | -0.50 | -84.75% | 9 | 279 | 48.24% |
| WDC240517P00065000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.29 | 0.26 | 0.31 | -0.30 | -50.85% | 108 | 6,214 | 41.60% |
| WDC240524P00065000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.65 | 0.21 | 1.63 | +0.65 | - | 1 | 3 | 63.21% |
| WDC240531P00065000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.78 | 0.67 | 0.83 | +0.04 | +5.41% | 291 | 5 | 39.80% |
| WDC240607P00065000 | 2024-05-03 3:35PM EDT | 2024-06-07 | 0.92 | 0.80 | 1.13 | -0.78 | -45.88% | 1 | 2 | 40.31% |
| WDC240621P00065000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 1.34 | 1.12 | 1.36 | -0.69 | -33.99% | 10 | 448 | 36.79% |
| WDC240719P00065000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 2.16 | 1.83 | 2.06 | -0.57 | -20.88% | 35 | 1,415 | 35.95% |
| WDC240816P00065000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 3.20 | 1.76 | 2.90 | 0.00 | - | 928 | 789 | 37.28% |
| WDC240920P00065000 | 2024-05-01 11:25AM EDT | 2024-09-20 | 4.10 | 2.32 | 3.55 | 0.00 | - | 2 | 147 | 36.49% |
| WDC241018P00065000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 4.04 | 1.97 | 4.00 | -0.37 | -8.39% | 125 | 50 | 35.93% |
| WDC241115P00065000 | 2024-04-30 12:21PM EDT | 2024-11-15 | 4.90 | 2.53 | 4.75 | 0.00 | - | 21 | 63 | 37.29% |
| WDC250117P00065000 | 2024-05-02 11:30AM EDT | 2025-01-17 | 6.00 | 5.25 | 5.45 | 0.00 | - | 2 | 869 | 35.67% |
| WDC250221P00065000 | 2024-04-19 3:40PM EDT | 2025-02-21 | 8.65 | 4.65 | 6.05 | 0.00 | - | 51 | 106 | 36.07% |
| WDC250620P00065000 | 2024-03-25 9:59AM EDT | 2025-06-20 | 9.63 | 8.50 | 9.75 | 0.00 | - | 15 | 115 | 43.87% |
| WDC260116P00065000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 9.54 | 8.45 | 9.35 | 0.00 | - | 1 | 479 | 34.52% |
© 2024 Yahoo. All rights reserved.