Singapore markets closed

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.37-0.17 (-1.98%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240412C000040002024-04-05 9:56AM EDT4.004.304.354.400.00-10575.00%
WBD240412C000050002024-04-05 10:28AM EDT5.003.203.103.400.00-10556.25%
WBD240412C000060002024-04-09 1:24PM EDT6.002.652.332.400.00-12384.38%
WBD240412C000065002024-04-04 10:34AM EDT6.502.091.851.940.00-711293.75%
WBD240412C000070002024-03-04 3:28PM EDT7.001.280.513.900.00-40892.19%
WBD240412C000075002024-04-09 10:13AM EDT7.501.200.670.910.00-26171.88%
WBD240412C000080002024-04-12 11:01AM EDT8.000.410.370.41-0.14-25.45%4049075.00%
WBD240412C000085002024-04-12 11:20AM EDT8.500.030.020.04-0.08-72.73%3125,26051.56%
WBD240412C000090002024-04-12 11:04AM EDT9.000.010.000.010.00-5137,96075.00%
WBD240412C000095002024-04-11 12:57PM EDT9.500.010.000.010.00-72,594125.00%
WBD240412C000100002024-04-12 11:17AM EDT10.000.010.000.010.00-21,043162.50%
WBD240412C000105002024-04-11 9:46AM EDT10.500.010.000.200.00-1183362.50%
WBD240412C000110002024-04-08 9:45AM EDT11.000.010.000.010.00-1848237.50%
WBD240412C000115002024-04-02 12:55PM EDT11.500.010.000.750.00-3143696.88%
WBD240412C000120002024-04-01 9:30AM EDT12.000.010.000.010.00-138300.00%
WBD240412C000125002024-03-12 10:46AM EDT12.500.020.000.750.00-10044795.31%
WBD240412C000130002024-03-26 3:59PM EDT13.000.010.001.250.00-21021,018.75%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240412P000025002024-04-05 9:38AM EDT2.500.010.000.370.00-331,790.63%
WBD240412P000060002024-04-04 12:26PM EDT6.000.010.000.750.00-66818.75%
WBD240412P000070002024-04-08 1:23PM EDT7.000.010.000.010.00-1150,380162.50%
WBD240412P000075002024-04-10 9:43AM EDT7.500.010.000.010.00-1134112.50%
WBD240412P000080002024-04-12 9:57AM EDT8.000.010.000.010.00-1537,81253.13%
WBD240412P000085002024-04-12 11:28AM EDT8.500.150.140.16+0.08+114.29%46318,20545.31%
WBD240412P000090002024-04-12 11:03AM EDT9.000.570.600.65+0.09+18.75%13637106.25%
WBD240412P000095002024-04-11 2:17PM EDT9.500.961.091.150.00-518159.38%
WBD240412P000100002024-04-09 12:14PM EDT10.001.251.601.650.00-176206.25%
WBD240412P000105002024-04-11 10:10AM EDT10.502.222.062.190.00-25315.63%
WBD240412P000110002024-04-09 11:07AM EDT11.002.222.522.650.00-149290.63%
WBD240412P000120002024-04-05 1:21PM EDT12.003.553.603.650.00-30362.50%