Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,933.07 -2,505.53 (-4.15%) CMC Crypto 200
1,270.53 -68.54 (-5.12%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240517C00002500 | 2024-04-05 12:04PM EDT | 2.50 | 5.85 | 4.65 | 5.85 | 0.00 | - | 12 | 12 | 376.56% |
| WBD240517C00005000 | 2024-05-01 10:08AM EDT | 5.00 | 2.59 | 2.36 | 3.80 | +0.04 | +1.57% | 5 | 27 | 264.06% |
| WBD240517C00006000 | 2024-05-01 2:55PM EDT | 6.00 | 1.85 | 0.83 | 2.92 | +0.36 | +24.16% | 25 | 23 | 141.80% |
| WBD240517C00006500 | 2024-05-01 2:12PM EDT | 6.50 | 1.20 | 1.11 | 1.40 | +0.11 | +10.09% | 24 | 26 | 84.38% |
| WBD240517C00007000 | 2024-05-01 12:25PM EDT | 7.00 | 0.79 | 0.77 | 1.19 | +0.09 | +12.86% | 33 | 113 | 98.83% |
| WBD240517C00007500 | 2024-05-01 3:54PM EDT | 7.50 | 0.53 | 0.53 | 0.55 | +0.13 | +32.50% | 526 | 2,062 | 73.44% |
| WBD240517C00008000 | 2024-05-01 3:28PM EDT | 8.00 | 0.38 | 0.31 | 0.34 | +0.14 | +58.33% | 951 | 1,044 | 73.24% |
| WBD240517C00008500 | 2024-05-01 3:54PM EDT | 8.50 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 3,253 | 1,742 | 72.66% |
| WBD240517C00009000 | 2024-05-01 3:25PM EDT | 9.00 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 782 | 1,293 | 72.66% |
| WBD240517C00009500 | 2024-05-01 1:11PM EDT | 9.50 | 0.05 | 0.04 | 0.12 | +0.01 | +25.00% | 63 | 772 | 82.81% |
| WBD240517C00010000 | 2024-05-01 3:51PM EDT | 10.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 104 | 6,633 | 81.25% |
| WBD240517C00010500 | 2024-05-01 1:37PM EDT | 10.50 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 44 | 121 | 92.19% |
| WBD240517C00011000 | 2024-04-24 12:19PM EDT | 11.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | - | 23 | 141.41% |
| WBD240517C00011500 | 2024-04-25 9:59AM EDT | 11.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 111 | 102.34% |
| WBD240517C00012000 | 2024-04-24 3:45PM EDT | 12.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 14 | 144.53% |
| WBD240517C00012500 | 2024-04-30 9:56AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 877 | 118.75% |
| WBD240517C00015000 | 2024-04-29 12:12PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 208 | 140.63% |
| WBD240517C00017500 | 2024-04-17 10:01AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 150.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240517P00005000 | 2024-04-30 12:07PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,029 | 112.50% |
| WBD240517P00006500 | 2024-05-01 3:29PM EDT | 6.50 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 48 | 1,417 | 71.48% |
| WBD240517P00007000 | 2024-05-01 3:22PM EDT | 7.00 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 99 | 648 | 69.53% |
| WBD240517P00007500 | 2024-05-01 3:57PM EDT | 7.50 | 0.41 | 0.40 | 0.42 | -0.11 | -21.15% | 167 | 18,908 | 71.88% |
| WBD240517P00008000 | 2024-05-01 2:53PM EDT | 8.00 | 0.58 | 0.69 | 0.71 | -0.19 | -24.68% | 28 | 1,125 | 72.46% |
| WBD240517P00008500 | 2024-05-01 3:41PM EDT | 8.50 | 1.02 | 1.01 | 1.12 | -0.19 | -15.70% | 8 | 797 | 73.44% |
| WBD240517P00009000 | 2024-05-01 3:15PM EDT | 9.00 | 1.35 | 1.31 | 1.68 | -0.27 | -16.67% | 3 | 119 | 77.34% |
| WBD240517P00009500 | 2024-05-01 11:17AM EDT | 9.50 | 2.04 | 1.12 | 2.65 | +0.71 | +53.38% | 1 | 16 | 210.16% |
| WBD240517P00010000 | 2024-05-01 3:37PM EDT | 10.00 | 2.38 | 1.68 | 2.84 | -0.21 | -8.11% | 5 | 475 | 176.56% |
| WBD240517P00011500 | 2024-04-25 1:14PM EDT | 11.50 | 3.40 | 3.50 | 4.00 | 0.00 | - | - | 1 | 142.58% |
| WBD240517P00012500 | 2024-04-25 11:10AM EDT | 12.50 | 4.35 | 4.50 | 4.95 | 0.00 | - | 1 | 0 | 143.75% |
| WBD240517P00016000 | 2024-04-24 1:10PM EDT | 16.00 | 7.66 | 8.20 | 10.20 | 0.00 | - | - | 0 | 373.83% |
© 2024 Yahoo. All rights reserved.