Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240510C00085000 | 2024-04-30 1:59PM EDT | 2024-05-10 | 0.07 | 0.01 | 1.13 | 0.00 | - | 1 | 11 | 112.89% |
WDC240517C00085000 | 2024-05-02 11:25AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.23 | 0.00 | - | 10 | 3,550 | 54.30% |
WDC240524C00085000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.51 | 0.09 | 0.24 | 0.00 | - | 3 | 4 | 50.00% |
WDC240531C00085000 | 2024-05-03 11:26AM EDT | 2024-05-31 | 0.19 | 0.15 | 0.24 | -0.04 | -17.39% | 18 | 27 | 42.97% |
WDC240621C00085000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.51 | 0.52 | 0.57 | +0.08 | +18.60% | 2 | 6,468 | 39.92% |
WDC240719C00085000 | 2024-04-30 11:24AM EDT | 2024-07-19 | 1.14 | 0.85 | 1.25 | 0.00 | - | 40 | 800 | 40.56% |
WDC240816C00085000 | 2024-05-01 10:14AM EDT | 2024-08-16 | 1.87 | 0.50 | 1.94 | 0.00 | - | 8 | 1,055 | 40.94% |
WDC240920C00085000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 2.61 | 2.49 | 2.81 | +0.31 | +13.48% | 5 | 681 | 41.55% |
WDC241018C00085000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 3.40 | 3.20 | 3.35 | 0.00 | - | 42 | 491 | 41.17% |
WDC241115C00085000 | 2024-04-30 9:55AM EDT | 2024-11-15 | 4.55 | 4.00 | 5.15 | 0.00 | - | 9 | 144 | 47.62% |
WDC250117C00085000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 5.20 | 5.15 | 5.35 | +0.55 | +11.83% | 1 | 595 | 42.29% |
WDC250221C00085000 | 2024-05-03 10:18AM EDT | 2025-02-21 | 6.15 | 5.90 | 6.50 | +0.18 | +3.02% | 30 | 131 | 44.42% |
WDC250620C00085000 | 2024-05-03 10:15AM EDT | 2025-06-20 | 8.30 | 8.05 | 9.10 | -0.20 | -2.35% | 29 | 583 | 46.25% |
WDC260116C00085000 | 2024-05-03 3:05PM EDT | 2026-01-16 | 11.25 | 10.90 | 11.35 | -0.12 | -1.06% | 1 | 485 | 43.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WDC240517P00085000 | 2024-05-01 10:46AM EDT | 2024-05-17 | 15.00 | 12.25 | 14.55 | 0.00 | - | 1 | 3 | 74.02% |
WDC240621P00085000 | 2024-04-02 10:44AM EDT | 2024-06-21 | 17.15 | 15.55 | 17.25 | 0.00 | - | 5 | 5 | 65.33% |
WDC240719P00085000 | 2024-03-04 3:32PM EDT | 2024-07-19 | 20.65 | 12.70 | 15.05 | 0.00 | - | 2 | 0 | 37.62% |
WDC240816P00085000 | 2024-04-09 1:11PM EDT | 2024-08-16 | 14.80 | 14.15 | 16.75 | 0.00 | - | - | 1 | 47.19% |
WDC240920P00085000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 16.15 | 13.80 | 16.15 | 0.00 | - | 1 | 2 | 36.61% |
WDC241018P00085000 | 2024-03-26 9:45AM EDT | 2024-10-18 | 19.25 | 17.75 | 18.90 | 0.00 | - | 1 | 1 | 49.81% |
WDC241115P00085000 | 2024-03-26 9:46AM EDT | 2024-11-15 | 19.55 | 18.25 | 20.10 | 0.00 | - | 3 | 4 | 52.21% |
WDC250117P00085000 | 2024-04-25 12:13PM EDT | 2025-01-17 | 18.95 | 15.00 | 17.25 | 0.00 | - | 4 | 26 | 32.43% |
WDC250221P00085000 | 2024-03-19 12:00PM EDT | 2025-02-21 | 25.90 | 19.75 | 20.15 | 0.00 | - | 2 | 2 | 42.81% |
WDC260116P00085000 | 2024-03-05 11:54AM EDT | 2026-01-16 | 24.20 | 19.65 | 20.15 | 0.00 | - | 1 | 166 | 29.40% |