UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,441.37 -34.55 (-0.19%) CRUDE OIL
78.47 +0.36 (+0.46%) GOLD FUTURES
2,322.20 +13.60 (+0.59%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,070.59 +610.13 (+1.21%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510C00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.95 | 1.95 | 2.14 | +0.20 | +11.43% | 116 | 483 | 49.27% |
| WDC240517C00070000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.54 | 2.60 | 2.66 | +0.47 | +22.71% | 574 | 5,905 | 42.21% |
| WDC240524C00070000 | 2024-05-03 1:29PM EDT | 2024-05-24 | 3.00 | 3.05 | 3.25 | +0.57 | +23.46% | 13 | 71 | 42.87% |
| WDC240531C00070000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 3.41 | 2.69 | 4.05 | +0.51 | +17.59% | 19 | 78 | 47.41% |
| WDC240607C00070000 | 2024-05-03 11:17AM EDT | 2024-06-07 | 3.68 | 3.70 | 4.80 | +0.78 | +26.90% | 1 | 8 | 51.00% |
| WDC240614C00070000 | 2024-05-03 2:26PM EDT | 2024-06-14 | 4.25 | 4.00 | 4.80 | +4.25 | - | 887 | 0 | 46.34% |
| WDC240621C00070000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 4.26 | 4.45 | 4.55 | +0.41 | +10.65% | 44 | 5,513 | 40.25% |
| WDC240719C00070000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.65 | +0.48 | +9.56% | 1 | 1,220 | 40.55% |
| WDC240816C00070000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 6.70 | 6.70 | 6.85 | +0.55 | +8.94% | 4 | 951 | 42.69% |
| WDC240920C00070000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 7.75 | 7.70 | 8.80 | +0.54 | +7.49% | 1 | 514 | 48.28% |
| WDC241018C00070000 | 2024-05-02 11:37AM EDT | 2024-10-18 | 7.65 | 8.40 | 9.60 | 0.00 | - | 3 | 330 | 48.29% |
| WDC241115C00070000 | 2024-05-01 11:10AM EDT | 2024-11-15 | 8.80 | 9.35 | 10.60 | 0.00 | - | 1 | 534 | 49.62% |
| WDC250117C00070000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 10.70 | 10.70 | 11.15 | -0.85 | -7.36% | 4 | 1,243 | 45.48% |
| WDC250221C00070000 | 2024-05-03 1:26PM EDT | 2025-02-21 | 11.50 | 11.45 | 12.65 | +0.22 | +1.95% | 1 | 136 | 48.77% |
| WDC250620C00070000 | 2024-05-01 1:31PM EDT | 2025-06-20 | 12.99 | 13.75 | 14.10 | 0.00 | - | 1 | 629 | 46.09% |
| WDC260116C00070000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 15.92 | 16.40 | 17.50 | 0.00 | - | 1 | 1,944 | 47.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240510P00070000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.99 | 0.95 | 1.01 | -0.62 | -38.51% | 52 | 502 | 43.65% |
| WDC240517P00070000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 1.54 | 1.52 | 1.57 | -0.95 | -38.15% | 189 | 4,964 | 39.43% |
| WDC240524P00070000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 2.19 | 0.39 | 2.17 | -1.01 | -31.56% | 1 | 4 | 40.82% |
| WDC240531P00070000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 3.53 | 2.22 | 2.51 | 0.00 | - | 3 | 261 | 39.48% |
| WDC240607P00070000 | 2024-05-03 1:53PM EDT | 2024-06-07 | 2.79 | 2.41 | 2.78 | +2.79 | - | 2 | 4 | 38.26% |
| WDC240621P00070000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 3.17 | 3.00 | 3.15 | -0.73 | -18.72% | 275 | 2,023 | 35.77% |
| WDC240719P00070000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 4.00 | 3.80 | 3.95 | 0.00 | - | 423 | 299 | 34.63% |
| WDC240816P00070000 | 2024-05-02 12:33PM EDT | 2024-08-16 | 5.65 | 4.75 | 4.95 | 0.00 | - | 4 | 2,039 | 36.30% |
| WDC240920P00070000 | 2024-05-02 10:36AM EDT | 2024-09-20 | 6.60 | 5.40 | 5.80 | 0.00 | - | 14 | 294 | 36.32% |
| WDC241018P00070000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 6.80 | 5.45 | 6.15 | 0.00 | - | 10 | 249 | 34.97% |
| WDC241115P00070000 | 2024-05-01 12:49PM EDT | 2024-11-15 | 7.55 | 6.15 | 6.95 | 0.00 | - | 6 | 9 | 36.29% |
| WDC250117P00070000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 8.35 | 7.05 | 7.70 | 0.00 | - | 7 | 372 | 34.75% |
| WDC250221P00070000 | 2024-04-26 3:31PM EDT | 2025-02-21 | 8.42 | 7.65 | 8.35 | 0.00 | - | 10 | 256 | 35.22% |
| WDC250620P00070000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 10.07 | 9.40 | 10.25 | 0.00 | - | 30 | 36 | 36.16% |
| WDC260116P00070000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 12.17 | 11.10 | 12.45 | 0.00 | - | 1 | 1,394 | 35.57% |
© 2024 Yahoo. All rights reserved.