Singapore markets closed

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.67+0.15 (+1.76%)
At close: 04:00PM EDT
8.68 +0.01 (+0.12%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240726C000050002024-06-20 2:21PM EDT5.002.102.735.600.00--1523.44%
WBD240726C000060002024-07-16 10:23AM EDT6.001.692.444.800.00-238553.13%
WBD240726C000065002024-07-19 12:07PM EDT6.502.251.004.30+0.50+28.57%597335.94%
WBD240726C000070002024-07-19 11:39AM EDT7.001.601.423.85-0.17-9.60%121,583423.05%
WBD240726C000075002024-07-19 3:54PM EDT7.501.230.591.31+0.11+9.82%2821,761128.91%
WBD240726C000080002024-07-19 3:46PM EDT8.000.740.700.76+0.14+23.33%7582,97164.06%
WBD240726C000085002024-07-19 3:58PM EDT8.500.330.320.34+0.05+17.86%1,7532,40753.52%
WBD240726C000090002024-07-19 3:48PM EDT9.000.120.110.14+0.01+9.09%2,0891,44957.03%
WBD240726C000095002024-07-19 3:56PM EDT9.500.060.040.06-0.01-14.29%3615,31464.06%
WBD240726C000100002024-07-19 3:10PM EDT10.000.020.020.03-0.02-50.00%3940873.44%
WBD240726C000105002024-07-18 1:41PM EDT10.500.020.010.150.00-10168121.88%
WBD240726C000110002024-07-19 1:33PM EDT11.000.020.010.02+0.01+100.00%2711098.44%
WBD240726C000115002024-07-19 3:21PM EDT11.500.010.000.520.00-1253228.91%
WBD240726C000120002024-07-18 3:59PM EDT12.000.020.000.010.00-18183109.38%
WBD240726C000125002024-07-18 3:12PM EDT12.500.010.000.010.00-1102118.75%
WBD240726C000135002024-06-28 11:22AM EDT13.500.010.000.040.00-57171.88%
WBD240726C000140002024-07-08 1:02PM EDT14.000.010.000.030.00-216175.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WBD240726P000055002024-07-16 1:10PM EDT5.500.010.000.210.00-1049270.31%
WBD240726P000060002024-07-16 9:56AM EDT6.000.010.000.010.00-9502125.00%
WBD240726P000065002024-07-19 11:22AM EDT6.500.010.000.020.00-89888112.50%
WBD240726P000070002024-07-19 3:19PM EDT7.000.010.010.02-0.01-50.00%1151,90293.75%
WBD240726P000075002024-07-19 1:09PM EDT7.500.020.010.02-0.01-33.33%30384068.75%
WBD240726P000080002024-07-19 3:59PM EDT8.000.050.030.05-0.02-28.57%2711,06456.25%
WBD240726P000085002024-07-19 3:57PM EDT8.500.140.140.15-0.11-44.00%2,2301,20750.00%
WBD240726P000090002024-07-19 2:09PM EDT9.000.480.410.45-0.09-15.79%2615350.39%
WBD240726P000095002024-07-19 9:32AM EDT9.500.830.761.14+0.09+12.16%21687.50%
WBD240726P000100002024-07-18 11:13AM EDT10.001.470.713.25+0.20+15.75%425252.73%
WBD240726P000105002024-07-18 10:57AM EDT10.501.690.583.900.00-11223.44%
WBD240726P000110002024-07-16 12:13PM EDT11.003.201.094.400.00--7250.78%
WBD240726P000115002024-07-17 10:14AM EDT11.503.202.214.650.00--1322.66%
WBD240726P000120002024-07-17 10:34AM EDT12.003.702.655.400.00--6369.53%
WBD240726P000125002024-07-17 1:49PM EDT12.504.252.755.900.00--8338.28%
WBD240726P000130002024-07-17 1:49PM EDT13.004.754.056.400.00--11460.55%