Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,683.78 -1,491.36 (-2.32%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240503C00003000 | 2024-04-16 1:46PM EDT | 3.00 | 5.11 | 4.35 | 6.90 | 0.00 | - | - | 2 | 807.81% |
| WBD240503C00004500 | 2024-03-26 10:07AM EDT | 4.50 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 339.06% |
| WBD240503C00005500 | 2024-03-27 9:38AM EDT | 5.50 | 3.07 | 2.11 | 2.74 | 0.00 | - | 1 | 1 | 239.06% |
| WBD240503C00007000 | 2024-04-25 3:17PM EDT | 7.00 | 1.18 | 1.07 | 1.20 | -0.05 | -4.07% | 1 | 29 | 73.44% |
| WBD240503C00007500 | 2024-04-26 3:56PM EDT | 7.50 | 0.67 | 0.41 | 0.86 | -0.01 | -1.47% | 99 | 104 | 115.23% |
| WBD240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.21 | 0.21 | 0.23 | -0.17 | -44.74% | 501 | 365 | 38.28% |
| WBD240503C00008500 | 2024-04-26 3:58PM EDT | 8.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 656 | 2,538 | 42.97% |
| WBD240503C00009000 | 2024-04-26 3:57PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 3,479 | 51.56% |
| WBD240503C00009500 | 2024-04-26 2:16PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 1,031 | 62.50% |
| WBD240503C00010000 | 2024-04-26 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 827 | 68.75% |
| WBD240503C00010500 | 2024-04-25 11:31AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 84.38% |
| WBD240503C00011000 | 2024-04-09 10:45AM EDT | 11.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 260.55% |
| WBD240503C00011500 | 2024-04-24 9:57AM EDT | 11.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 82 | 151.56% |
| WBD240503C00012000 | 2024-04-09 10:07AM EDT | 12.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 101 | 146.88% |
| WBD240503C00012500 | 2024-04-09 12:32PM EDT | 12.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 119 | 206.25% |
| WBD240503C00013000 | 2024-04-09 10:18AM EDT | 13.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 8 | 25 | 240.63% |
| WBD240503C00014500 | 2024-04-19 3:49PM EDT | 14.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 234.38% |
| WBD240503C00015000 | 2024-04-05 9:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3 | 175.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240503P00006500 | 2024-03-26 10:59AM EDT | 6.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 75.00% |
| WBD240503P00007000 | 2024-04-26 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 48,067 | 53.13% |
| WBD240503P00007500 | 2024-04-26 3:20PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 146 | 486 | 42.19% |
| WBD240503P00008000 | 2024-04-26 3:56PM EDT | 8.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 789 | 1,551 | 33.59% |
| WBD240503P00008500 | 2024-04-26 3:54PM EDT | 8.50 | 0.41 | 0.41 | 0.49 | +0.11 | +36.67% | 393 | 8,405 | 53.91% |
| WBD240503P00009000 | 2024-04-26 2:50PM EDT | 9.00 | 0.83 | 0.81 | 0.96 | 0.00 | - | 52 | 786 | 73.44% |
| WBD240503P00009500 | 2024-04-22 10:24AM EDT | 9.50 | 1.12 | 1.27 | 1.52 | 0.00 | - | 12 | 45 | 56.25% |
| WBD240503P00010000 | 2024-04-22 3:01PM EDT | 10.00 | 1.52 | 1.81 | 1.99 | 0.00 | - | 1 | 1 | 78.13% |
| WBD240503P00010500 | 2024-04-08 3:35PM EDT | 10.50 | 2.00 | 2.15 | 2.46 | 0.00 | - | 1 | 0 | 137.50% |
| WBD240503P00011000 | 2024-04-22 1:30PM EDT | 11.00 | 2.55 | 2.53 | 2.95 | 0.00 | - | 4 | 1 | 149.22% |
| WBD240503P00012500 | 2024-04-22 1:30PM EDT | 12.50 | 4.05 | 4.30 | 4.60 | 0.00 | - | 10 | 5 | 193.75% |
© 2024 Yahoo. All rights reserved.