Workiva Inc. (WK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WK220520C00060000 | 2022-05-04 9:39AM EDT | 60.00 | 20.00 | 5.10 | 9.00 | 0.00 | - | 5 | 3 | 248.63% |
| WK220520C00065000 | 2022-05-20 11:16AM EDT | 65.00 | 3.17 | 1.30 | 3.10 | +1.54 | +94.48% | 1 | 5 | 124.02% |
| WK220520C00070000 | 2022-05-16 2:33PM EDT | 70.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 10 | 13 | 275.20% |
| WK220520C00075000 | 2022-05-17 11:28AM EDT | 75.00 | 1.08 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 282.81% |
| WK220520C00080000 | 2022-05-10 2:14PM EDT | 80.00 | 0.83 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 373.05% |
| WK220520C00085000 | 2022-05-05 9:59AM EDT | 85.00 | 3.00 | 0.00 | 1.35 | 0.00 | - | - | 12 | 375.00% |
| WK220520C00090000 | 2022-05-11 10:40AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 31 | 23 | 296.88% |
| WK220520C00095000 | 2022-05-04 3:33PM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 699.61% |
| WK220520C00100000 | 2022-05-04 12:12PM EDT | 100.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 14 | 39 | 376.56% |
| WK220520C00105000 | 2022-05-04 12:10PM EDT | 105.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 810.35% |
| WK220520C00110000 | 2022-05-20 12:00PM EDT | 110.00 | 2.90 | 0.00 | 0.50 | +0.70 | +31.82% | 30 | 72 | 514.06% |
| WK220520C00115000 | 2022-05-10 11:46AM EDT | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 57 | 905.86% |
| WK220520C00120000 | 2022-05-10 11:08AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 193 | 431.25% |
| WK220520C00125000 | 2022-05-10 10:15AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 989.84% |
| WK220520C00130000 | 2022-04-14 12:02PM EDT | 130.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 1,028.13% |
| WK220520C00135000 | 2022-04-18 2:44PM EDT | 135.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 200 | 201 | 716.41% |
| WK220520C00140000 | 2022-04-13 11:02AM EDT | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 1,099.22% |
| WK220520C00145000 | 2022-02-01 11:07AM EDT | 145.00 | 5.30 | 0.25 | 2.60 | 0.00 | - | 1 | 4 | 996.88% |
| WK220520C00150000 | 2022-04-04 9:30AM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| WK220520C00155000 | 2022-02-01 1:13PM EDT | 155.00 | 3.30 | 0.00 | 3.30 | 0.00 | - | 18 | 20 | 1,090.23% |
| WK220520C00160000 | 2021-11-12 1:29PM EDT | 160.00 | 17.48 | 7.40 | 10.00 | 0.00 | - | 1 | 5 | 1,823.34% |
| WK220520C00165000 | 2022-01-31 12:12PM EDT | 165.00 | 3.27 | 0.00 | 1.00 | 0.00 | - | 4 | 0 | 909.38% |
| WK220520C00170000 | 2022-01-31 12:12PM EDT | 170.00 | 2.77 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 1,276.76% |
| WK220520C00175000 | 2021-11-10 7:53AM EDT | 175.00 | 7.30 | 7.50 | 8.70 | 0.00 | - | - | 2 | 1,864.84% |
| WK220520C00180000 | 2022-04-18 10:39AM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 1,326.95% |
| WK220520C00185000 | 2021-11-18 4:58PM EDT | 185.00 | 5.50 | 2.50 | 3.70 | 0.00 | - | 10 | 20 | 1,438.87% |
| WK220520C00190000 | 2021-12-28 11:43AM EDT | 190.00 | 2.55 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 1,279.30% |
| WK220520C00210000 | 2022-04-05 1:21PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 762.50% |
| WK220520C00220000 | 2022-01-28 4:58PM EDT | 220.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 15 | 16 | 1,063.28% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WK220520P00050000 | 2022-05-11 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 268.75% |
| WK220520P00060000 | 2022-05-17 11:11AM EDT | 60.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 228.71% |
| WK220520P00065000 | 2022-05-17 11:21AM EDT | 65.00 | 1.10 | 0.00 | 1.45 | 0.00 | - | 5 | 30 | 82.62% |
| WK220520P00070000 | 2022-05-17 1:35PM EDT | 70.00 | 2.60 | 1.00 | 5.70 | 0.00 | - | 23 | 27 | 230.66% |
| WK220520P00075000 | 2022-05-18 3:32PM EDT | 75.00 | 5.78 | 6.00 | 10.00 | -4.82 | -45.47% | 1 | 31 | 265.43% |
| WK220520P00080000 | 2022-05-20 9:39AM EDT | 80.00 | 10.69 | 11.00 | 14.50 | +2.25 | +26.66% | 1 | 18 | 274.61% |
| WK220520P00085000 | 2022-05-18 1:19PM EDT | 85.00 | 20.50 | 16.10 | 19.30 | 0.00 | - | 14 | 30 | 292.19% |
| WK220520P00090000 | 2022-05-06 1:27PM EDT | 90.00 | 10.00 | 21.10 | 24.20 | 0.00 | - | 15 | 0 | 309.38% |
| WK220520P00095000 | 2022-05-04 3:55PM EDT | 95.00 | 8.90 | 26.00 | 30.90 | 0.00 | - | 11 | 8 | 639.26% |
| WK220520P00100000 | 2022-05-11 11:19AM EDT | 100.00 | 31.30 | 31.50 | 36.00 | 0.00 | - | 1 | 10 | 706.25% |
| WK220520P00105000 | 2022-05-10 1:03PM EDT | 105.00 | 37.00 | 36.00 | 40.90 | 0.00 | - | 5 | 43 | 746.09% |
| WK220520P00110000 | 2022-04-26 2:35PM EDT | 110.00 | 43.20 | 41.00 | 45.90 | +31.70 | +275.65% | 1 | 131 | 793.75% |
| WK220520P00115000 | 2022-04-28 11:40AM EDT | 115.00 | 17.65 | 46.50 | 50.90 | 0.00 | - | 1 | 5 | 838.28% |
| WK220520P00120000 | 2022-05-10 1:23PM EDT | 120.00 | 51.00 | 51.00 | 55.90 | 0.00 | - | 20 | 2 | 879.88% |
| WK220520P00125000 | 2021-11-10 7:53AM EDT | 125.00 | 11.35 | 12.10 | 7.20 | 0.00 | - | 1 | 1 | 0.00% |
| WK220520P00130000 | 2022-02-22 4:30PM EDT | 130.00 | 29.75 | 19.50 | 23.00 | 0.00 | - | 2 | 17 | 0.00% |
| WK220520P00145000 | 2022-03-09 12:57PM EDT | 145.00 | 43.85 | 33.00 | 37.20 | 0.00 | - | 1 | 4 | 0.00% |
| WK220520P00150000 | 2022-05-05 12:08PM EDT | 150.00 | 68.85 | 81.00 | 85.90 | 0.00 | - | 1 | 1 | 1,087.70% |
© 2022 Yahoo. All rights reserved.
