Singapore markets open in 4 hours 13 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
57,330.29 -2,534.19 (-4.23%) CMC Crypto 200
1,198.17 -140.90 (-10.52%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240531C00006500 | 2024-04-30 3:43PM EDT | 6.50 | 1.20 | 1.17 | 1.48 | 0.00 | - | 41 | 43 | 74.22% |
| WBD240531C00007000 | 2024-04-30 3:58PM EDT | 7.00 | 0.75 | 0.30 | 1.11 | 0.00 | - | 260 | 331 | 89.84% |
| WBD240531C00007500 | 2024-05-01 11:16AM EDT | 7.50 | 0.65 | 0.57 | 0.61 | +0.16 | +32.65% | 34 | 113 | 60.16% |
| WBD240531C00008000 | 2024-05-01 3:17PM EDT | 8.00 | 0.41 | 0.35 | 0.43 | +0.12 | +41.38% | 33 | 144 | 61.72% |
| WBD240531C00008500 | 2024-05-01 2:41PM EDT | 8.50 | 0.24 | 0.20 | 0.23 | +0.07 | +41.18% | 60 | 120,190 | 58.40% |
| WBD240531C00009000 | 2024-05-01 3:35PM EDT | 9.00 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 74 | 669 | 58.98% |
| WBD240531C00009500 | 2024-05-01 3:01PM EDT | 9.50 | 0.10 | 0.06 | 0.08 | +0.05 | +100.00% | 9 | 431 | 59.38% |
| WBD240531C00010000 | 2024-04-30 1:49PM EDT | 10.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 181 | 255 | 64.84% |
| WBD240531C00010500 | 2024-04-30 3:53PM EDT | 10.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 22 | 103 | 64.06% |
| WBD240531C00011000 | 2024-04-29 10:18AM EDT | 11.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 101 | 113 | 80.86% |
| WBD240531C00011500 | 2024-04-29 9:30AM EDT | 11.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 125 | 73.44% |
| WBD240531C00012000 | 2024-04-23 11:20AM EDT | 12.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | - | 13 | 145.31% |
| WBD240531C00012500 | 2024-04-25 9:45AM EDT | 12.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 103 | 81.25% |
| WBD240531C00013000 | 2024-04-25 9:45AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 85.94% |
| WBD240531C00013500 | 2024-04-26 12:29PM EDT | 13.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 24 | 140 | 123.44% |
| WBD240531C00014000 | 2024-04-15 2:22PM EDT | 14.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 65 | 128.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240531P00006000 | 2024-04-30 3:14PM EDT | 6.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 175 | 279 | 65.63% |
| WBD240531P00006500 | 2024-05-01 11:06AM EDT | 6.50 | 0.15 | 0.11 | 0.14 | -0.01 | -6.25% | 4 | 90 | 60.55% |
| WBD240531P00007000 | 2024-05-01 3:29PM EDT | 7.00 | 0.20 | 0.23 | 0.25 | -0.12 | -37.50% | 43 | 84,424 | 57.62% |
| WBD240531P00007500 | 2024-05-01 3:44PM EDT | 7.50 | 0.42 | 0.43 | 0.46 | -0.13 | -23.64% | 123 | 863 | 57.23% |
| WBD240531P00008000 | 2024-05-01 3:04PM EDT | 8.00 | 0.64 | 0.71 | 0.76 | -0.22 | -25.58% | 40 | 125,888 | 57.81% |
| WBD240531P00008500 | 2024-05-01 1:43PM EDT | 8.50 | 1.16 | 1.05 | 1.15 | +0.02 | +1.75% | 10 | 479 | 58.98% |
| WBD240531P00009000 | 2024-05-01 1:47PM EDT | 9.00 | 1.57 | 1.14 | 1.65 | +0.05 | +3.29% | 3 | 210 | 80.27% |
| WBD240531P00009500 | 2024-04-29 11:54AM EDT | 9.50 | 1.36 | 1.61 | 2.20 | 0.00 | - | 3 | 140 | 100.00% |
| WBD240531P00010000 | 2024-04-29 12:49PM EDT | 10.00 | 1.85 | 1.49 | 2.59 | 0.00 | - | 2 | 36 | 95.31% |
| WBD240531P00011000 | 2024-04-24 2:55PM EDT | 11.00 | 2.59 | 2.60 | 5.35 | 0.00 | - | 3 | 30 | 170.12% |
| WBD240531P00012500 | 2024-04-25 1:54PM EDT | 12.50 | 4.31 | 4.80 | 4.95 | 0.00 | - | 65 | 68 | 106.25% |
© 2024 Yahoo. All rights reserved.