Singapore markets open in 5 hours
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.29 -17.40 (-0.35%) Dow
37,901.62 +85.70 (+0.23%) Nasdaq
15,602.60 -55.22 (-0.35%) Bitcoin USD
57,128.92 -2,200.86 (-3.71%) CMC Crypto 200
1,197.14 -141.93 (-10.60%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240524C00006000 | 2024-04-30 11:23AM EDT | 6.00 | 1.52 | 1.63 | 1.73 | 0.00 | - | 2 | 102 | 72.66% |
| WBD240524C00007000 | 2024-05-01 2:09PM EDT | 7.00 | 0.96 | 0.80 | 0.89 | +0.23 | +31.51% | 53 | 153 | 63.28% |
| WBD240524C00007500 | 2024-05-01 2:18PM EDT | 7.50 | 0.58 | 0.55 | 0.59 | +0.11 | +23.40% | 20 | 48 | 65.63% |
| WBD240524C00008000 | 2024-05-01 1:15PM EDT | 8.00 | 0.30 | 0.32 | 0.36 | +0.04 | +15.38% | 74 | 233 | 63.67% |
| WBD240524C00008500 | 2024-05-01 3:39PM EDT | 8.50 | 0.21 | 0.18 | 0.22 | +0.07 | +50.00% | 38 | 700 | 64.06% |
| WBD240524C00009000 | 2024-05-01 3:14PM EDT | 9.00 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 317 | 784 | 66.02% |
| WBD240524C00009500 | 2024-04-30 12:53PM EDT | 9.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 2 | 403 | 68.75% |
| WBD240524C00010000 | 2024-05-01 3:28PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2 | 281 | 70.31% |
| WBD240524C00010500 | 2024-05-01 11:46AM EDT | 10.50 | 0.02 | 0.02 | 0.04 | -0.14 | -87.50% | 10 | 76 | 73.44% |
| WBD240524C00011000 | 2024-04-29 1:46PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 229 | 71.88% |
| WBD240524C00011500 | 2024-04-29 10:03AM EDT | 11.50 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 209 | 142.58% |
| WBD240524C00012000 | 2024-04-29 3:51PM EDT | 12.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 108 | 105.47% |
| WBD240524C00012500 | 2024-04-25 3:54PM EDT | 12.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 213 | 291.80% |
| WBD240524C00013000 | 2024-04-08 1:28PM EDT | 13.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | - | 46 | 175.78% |
| WBD240524C00013500 | 2024-04-11 1:54PM EDT | 13.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 205 | 96.88% |
| WBD240524C00014000 | 2024-04-17 2:56PM EDT | 14.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 209 | 124.22% |
| WBD240524C00014500 | 2024-04-10 12:04PM EDT | 14.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 116 | 109.38% |
| WBD240524C00015000 | 2024-04-10 12:05PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 100 | 112.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240524P00006000 | 2024-05-01 9:30AM EDT | 6.00 | 0.39 | 0.03 | 0.05 | +0.33 | +550.00% | 25 | 106 | 65.63% |
| WBD240524P00006500 | 2024-05-01 12:32PM EDT | 6.50 | 0.12 | 0.08 | 0.11 | -0.01 | -7.69% | 6 | 38 | 62.50% |
| WBD240524P00007000 | 2024-05-01 1:18PM EDT | 7.00 | 0.26 | 0.20 | 0.23 | -0.03 | -10.34% | 12 | 3,328 | 61.72% |
| WBD240524P00007500 | 2024-05-01 2:49PM EDT | 7.50 | 0.39 | 0.41 | 0.42 | -0.11 | -22.00% | 22 | 3,697 | 61.13% |
| WBD240524P00008000 | 2024-05-01 12:33PM EDT | 8.00 | 0.73 | 0.68 | 0.72 | -0.05 | -6.41% | 6 | 767 | 60.94% |
| WBD240524P00008500 | 2024-04-30 3:26PM EDT | 8.50 | 1.16 | 1.01 | 1.41 | 0.00 | - | 33 | 448 | 82.81% |
| WBD240524P00009000 | 2024-04-30 9:36AM EDT | 9.00 | 1.41 | 1.43 | 1.63 | 0.00 | - | 3 | 117 | 71.48% |
| WBD240524P00009500 | 2024-04-30 11:03AM EDT | 9.50 | 2.01 | 1.88 | 2.51 | 0.00 | - | 14 | 66 | 112.89% |
| WBD240524P00010000 | 2024-04-30 12:08PM EDT | 10.00 | 2.62 | 2.32 | 2.60 | 0.00 | - | 4 | 79 | 80.86% |
| WBD240524P00010500 | 2024-04-25 9:30AM EDT | 10.50 | 2.22 | 2.74 | 4.45 | 0.00 | - | 1 | 33 | 198.05% |
| WBD240524P00011000 | 2024-04-16 1:50PM EDT | 11.00 | 2.91 | 3.25 | 3.40 | 0.00 | - | - | 30 | 75.78% |
| WBD240524P00012000 | 2024-04-16 1:48PM EDT | 12.00 | 3.91 | 4.30 | 4.40 | 0.00 | - | - | 24 | 89.84% |
| WBD240524P00012500 | 2024-04-25 9:30AM EDT | 12.50 | 4.25 | 4.80 | 4.90 | 0.00 | - | - | 88 | 96.88% |
© 2024 Yahoo. All rights reserved.