UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,470.73 -5.19 (-0.03%) CRUDE OIL
78.35 +0.24 (+0.31%) GOLD FUTURES
2,318.30 +9.70 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,869.89 +492.97 (+0.98%)
Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240719C00028000 | 2023-10-25 10:09AM EDT | 28.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMG240719C00029000 | 2024-01-03 2:17PM EDT | 29.00 | 7.34 | 8.50 | 9.40 | 0.00 | - | 1 | 12 | 106.98% |
| WMG240719C00030000 | 2024-04-26 3:11PM EDT | 30.00 | 3.62 | 4.70 | 7.30 | 0.00 | - | 35 | 36 | 61.52% |
| WMG240719C00031000 | 2024-03-20 2:56PM EDT | 31.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 2 | 9 | 23.88% |
| WMG240719C00032000 | 2024-04-25 11:32AM EDT | 32.00 | 1.80 | 3.20 | 3.40 | 0.00 | - | 1 | 12 | 36.23% |
| WMG240719C00033000 | 2024-04-30 3:46PM EDT | 33.00 | 1.85 | 2.45 | 4.50 | 0.00 | - | 1 | 24 | 64.53% |
| WMG240719C00034000 | 2024-05-03 1:11PM EDT | 34.00 | 1.90 | 2.00 | 2.20 | +0.20 | +11.76% | 63 | 28 | 34.60% |
| WMG240719C00035000 | 2024-05-03 1:11PM EDT | 35.00 | 1.45 | 1.45 | 1.70 | -0.70 | -32.56% | 7 | 126 | 33.64% |
| WMG240719C00036000 | 2024-05-03 1:18PM EDT | 36.00 | 1.10 | 1.00 | 1.30 | +0.15 | +15.79% | 54 | 38 | 33.15% |
| WMG240719C00037000 | 2024-05-03 12:55PM EDT | 37.00 | 0.80 | 0.65 | 1.95 | -1.10 | -57.89% | 21 | 13 | 49.51% |
| WMG240719C00038000 | 2024-05-03 11:11AM EDT | 38.00 | 0.50 | 0.15 | 0.70 | -1.35 | -72.97% | 16 | 2 | 32.03% |
| WMG240719C00039000 | 2024-04-22 3:43PM EDT | 39.00 | 0.32 | 0.40 | 0.55 | 0.00 | - | 1 | 14 | 32.81% |
| WMG240719C00040000 | 2024-02-07 11:53AM EDT | 40.00 | 1.70 | 0.50 | 2.95 | 0.00 | - | 2 | 2,075 | 59.81% |
| WMG240719C00041000 | 2024-02-22 4:54PM EDT | 41.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 120 | 119 | 74.12% |
| WMG240719C00045000 | 2024-03-18 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| WMG240719C00050000 | 2024-02-21 12:04PM EDT | 50.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 106.54% |
| WMG240719C00055000 | 2024-02-29 4:36PM EDT | 55.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 64 | 53.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG240719P00028000 | 2024-03-28 10:16AM EDT | 28.00 | 0.64 | 0.35 | 0.80 | 0.00 | - | 1 | 3 | 51.71% |
| WMG240719P00029000 | 2024-03-22 12:00PM EDT | 29.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 43.31% |
| WMG240719P00030000 | 2024-05-03 1:21PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | -0.45 | -45.00% | 21 | 66 | 33.94% |
| WMG240719P00031000 | 2024-05-03 12:57PM EDT | 31.00 | 0.75 | 0.55 | 0.80 | -0.30 | -28.57% | 3 | 22 | 33.81% |
| WMG240719P00032000 | 2024-03-22 10:46AM EDT | 32.00 | 1.85 | 1.05 | 3.40 | 0.00 | - | 2 | 104 | 53.35% |
| WMG240719P00033000 | 2024-05-02 10:36AM EDT | 33.00 | 1.55 | 1.10 | 1.40 | 0.00 | - | 2 | 11 | 31.59% |
| WMG240719P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.75 | 1.50 | 1.90 | 0.00 | - | 1 | 20 | 31.98% |
| WMG240719P00035000 | 2024-04-08 10:40AM EDT | 35.00 | 2.30 | 1.20 | 3.80 | 0.00 | - | 4 | 2 | 53.76% |
| WMG240719P00036000 | 2024-04-10 3:43PM EDT | 36.00 | 2.60 | 2.75 | 3.70 | 0.00 | - | 12 | 19 | 42.14% |
| WMG240719P00037000 | 2024-03-13 1:35PM EDT | 37.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 2 | 9 | 42.63% |
| WMG240719P00045000 | 2024-01-25 1:38PM EDT | 45.00 | 9.00 | 8.70 | 13.00 | 0.00 | - | 1 | 0 | 86.23% |
© 2024 Yahoo. All rights reserved.