Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240802C00002500 | 2024-07-25 10:28AM EDT | 2.50 | 5.47 | - | 7.65 | 0.00 | - | - | - | 2,062.50% |
| WBD240802C00003500 | 2024-06-28 10:39AM EDT | 3.50 | 3.96 | 4.20 | 6.90 | 0.00 | - | 1 | 1 | 831.25% |
| WBD240802C00004500 | 2024-07-22 3:12PM EDT | 4.50 | 3.95 | 3.75 | 5.90 | 0.00 | - | - | 3 | 750.78% |
| WBD240802C00006000 | 2024-07-26 9:30AM EDT | 6.00 | 2.11 | 2.22 | 2.79 | +0.26 | +14.05% | 1 | 4 | 237.50% |
| WBD240802C00006500 | 2024-07-26 3:03PM EDT | 6.50 | 1.80 | 1.77 | 2.46 | -0.30 | -14.29% | 10 | 48 | 233.59% |
| WBD240802C00007000 | 2024-07-26 12:09PM EDT | 7.00 | 1.37 | 1.28 | 1.47 | +0.33 | +31.73% | 12 | 496 | 104.69% |
| WBD240802C00007500 | 2024-07-26 2:52PM EDT | 7.50 | 0.83 | 0.81 | 1.35 | +0.27 | +48.21% | 156 | 717 | 135.16% |
| WBD240802C00008000 | 2024-07-26 3:21PM EDT | 8.00 | 0.39 | 0.39 | 0.50 | +0.17 | +77.27% | 904 | 2,302 | 57.81% |
| WBD240802C00008500 | 2024-07-26 3:59PM EDT | 8.50 | 0.14 | 0.13 | 0.15 | +0.07 | +100.00% | 1,293 | 17,038 | 50.00% |
| WBD240802C00009000 | 2024-07-26 3:51PM EDT | 9.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 347 | 3,189 | 53.13% |
| WBD240802C00009500 | 2024-07-26 11:27AM EDT | 9.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 39 | 280 | 82.03% |
| WBD240802C00010000 | 2024-07-26 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 909 | 70.31% |
| WBD240802C00010500 | 2024-07-25 9:43AM EDT | 10.50 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 5 | 55 | 139.84% |
| WBD240802C00011000 | 2024-07-24 1:27PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 145 | 184 | 106.25% |
| WBD240802C00011500 | 2024-07-22 12:20PM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 267.19% |
| WBD240802C00012000 | 2024-07-22 9:53AM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 286.72% |
| WBD240802C00012500 | 2024-07-22 9:31AM EDT | 12.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 178.13% |
| WBD240802C00013000 | 2024-07-22 9:37AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 146.88% |
| WBD240802C00014000 | 2024-07-08 12:57PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 165.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240802P00005000 | 2024-07-25 9:32AM EDT | 5.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 203.13% |
| WBD240802P00005500 | 2024-07-12 3:56PM EDT | 5.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 101 | 210.94% |
| WBD240802P00006000 | 2024-07-25 9:33AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 106.25% |
| WBD240802P00006500 | 2024-07-25 12:08PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 579 | 81.25% |
| WBD240802P00007000 | 2024-07-26 3:27PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 72 | 1,239 | 73.44% |
| WBD240802P00007500 | 2024-07-26 2:40PM EDT | 7.50 | 0.03 | 0.02 | 0.12 | -0.03 | -50.00% | 236 | 2,558 | 75.00% |
| WBD240802P00008000 | 2024-07-26 3:46PM EDT | 8.00 | 0.09 | 0.01 | 0.11 | -0.11 | -55.00% | 259 | 1,826 | 51.56% |
| WBD240802P00008500 | 2024-07-26 3:10PM EDT | 8.50 | 0.34 | 0.30 | 0.50 | -0.24 | -41.38% | 78 | 1,093 | 63.67% |
| WBD240802P00009000 | 2024-07-26 3:11PM EDT | 9.00 | 0.79 | 0.67 | 0.94 | -0.16 | -16.84% | 2 | 1,805 | 75.00% |
| WBD240802P00009500 | 2024-07-25 12:01PM EDT | 9.50 | 1.24 | 0.98 | 1.65 | -0.26 | -17.33% | 2 | 5 | 105.08% |
| WBD240802P00010000 | 2024-07-22 9:30AM EDT | 10.00 | 1.59 | 1.49 | 2.58 | 0.00 | - | 1 | 7 | 191.41% |
| WBD240802P00010500 | 2024-06-21 2:36PM EDT | 10.50 | 2.95 | 1.40 | 2.29 | 0.00 | - | 2 | 0 | 139.84% |
© 2024 Yahoo. All rights reserved.