Workiva Inc. (WK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WK221021C00070000 | 2022-09-20 1:24PM EDT | 70.00 | 3.20 | 0.10 | 1.85 | 0.00 | - | 3 | 23 | 59.28% |
| WK221021C00075000 | 2022-09-21 1:55PM EDT | 75.00 | 1.45 | 0.30 | 1.55 | 0.00 | - | 1 | 92 | 59.60% |
| WK221021C00080000 | 2022-08-08 10:45AM EDT | 80.00 | 5.00 | 0.45 | 2.65 | 0.00 | - | 5 | 5 | 87.35% |
| WK221021C00085000 | 2022-09-21 10:26AM EDT | 85.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 59 | 60.45% |
| WK221021C00090000 | 2022-08-10 9:40AM EDT | 90.00 | 2.50 | 0.30 | 0.00 | 0.00 | - | 5 | 5 | 66.21% |
| WK221021C00095000 | 2022-06-06 2:21PM EDT | 95.00 | 3.29 | 0.10 | 2.55 | 0.00 | - | - | 1 | 118.26% |
| WK221021C00100000 | 2022-05-04 12:14PM EDT | 100.00 | 5.01 | 1.85 | 3.80 | 0.00 | - | 3 | 2 | 161.38% |
| WK221021C00105000 | 2022-09-20 9:30AM EDT | 105.00 | 0.04 | 0.05 | 4.80 | 0.00 | - | 3 | 1 | 163.28% |
| WK221021C00120000 | 2022-07-13 10:41AM EDT | 120.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.41% |
| WK221021C00125000 | 2022-02-28 10:36AM EDT | 125.00 | 7.00 | 13.30 | 15.20 | 0.00 | - | 10 | 0 | 388.79% |
| WK221021C00130000 | 2022-05-16 9:48AM EDT | 130.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 131.45% |
| WK221021C00135000 | 2022-04-01 10:46AM EDT | 135.00 | 11.20 | 2.30 | 5.50 | 0.00 | - | 1 | 81 | 242.11% |
| WK221021C00140000 | 2022-02-22 4:02PM EDT | 140.00 | 6.40 | 5.30 | 8.10 | 0.00 | - | - | 30 | 298.88% |
| WK221021C00145000 | 2022-02-22 12:52PM EDT | 145.00 | 4.80 | 4.30 | 6.70 | 0.00 | - | - | 25 | 285.25% |
| WK221021C00160000 | 2022-02-17 11:24AM EDT | 160.00 | 5.30 | 0.50 | 4.70 | 0.00 | - | - | 1 | 244.68% |
| WK221021C00165000 | 2022-02-16 12:04PM EDT | 165.00 | 4.90 | 0.40 | 4.70 | 0.00 | - | - | 6 | 248.73% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WK221021P00035000 | 2022-06-13 12:30PM EDT | 35.00 | 1.40 | 0.30 | 1.30 | 0.00 | - | - | 3 | 157.42% |
| WK221021P00040000 | 2022-08-16 12:41PM EDT | 40.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 181.15% |
| WK221021P00050000 | 2022-08-05 11:15AM EDT | 50.00 | 0.98 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 78.71% |
| WK221021P00055000 | 2022-05-24 3:10PM EDT | 55.00 | 5.60 | 1.00 | 4.90 | 0.00 | - | 1 | 1 | 96.68% |
| WK221021P00060000 | 2022-09-19 1:56PM EDT | 60.00 | 2.00 | 1.75 | 2.75 | 0.00 | - | 1 | 24 | 54.71% |
| WK221021P00065000 | 2022-09-22 10:01AM EDT | 65.00 | 5.00 | 3.90 | 5.00 | 0.00 | - | 1 | 10 | 51.17% |
| WK221021P00070000 | 2022-09-21 12:23PM EDT | 70.00 | 5.60 | 7.40 | 9.50 | 0.00 | - | 1 | 57 | 60.25% |
| WK221021P00075000 | 2022-09-21 11:17AM EDT | 75.00 | 9.21 | 11.20 | 14.00 | 0.00 | - | 1 | 1 | 62.50% |
| WK221021P00080000 | 2022-06-29 9:54AM EDT | 80.00 | 16.00 | 14.80 | 17.90 | 0.00 | - | 20 | 20 | 83.45% |
| WK221021P00085000 | 2022-09-12 12:50PM EDT | 85.00 | 14.00 | 19.70 | 23.80 | 0.00 | - | 3 | 3 | 61.04% |
| WK221021P00095000 | 2022-05-06 3:06PM EDT | 95.00 | 22.00 | 23.00 | 26.80 | 0.00 | - | 1 | 3 | 0.00% |
| WK221021P00100000 | 2022-04-18 12:39PM EDT | 100.00 | 11.50 | 35.10 | 38.40 | 0.00 | - | 2 | 11 | 86.52% |
| WK221021P00110000 | 2022-04-22 3:54PM EDT | 110.00 | 17.00 | 41.40 | 44.90 | 0.00 | - | 2 | 0 | 0.00% |
| WK221021P00130000 | 2022-03-29 11:53AM EDT | 130.00 | 22.50 | 32.30 | 36.90 | 0.00 | - | - | 2 | 0.00% |
| WK221021P00140000 | 2022-02-23 10:40AM EDT | 140.00 | 47.60 | 34.00 | 37.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
