Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,298.96 +52.28 (+1.00%) Dow
39,823.00 +264.89 (+0.67%) Nasdaq
16,720.54 +209.36 (+1.27%) Bitcoin USD
65,483.79 +4,128.89 (+6.73%) CMC Crypto 200
1,380.88 +112.94 (+8.91%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240607C00002500 | 2024-05-06 11:12AM EDT | 2.50 | 5.50 | 5.70 | 5.80 | 0.00 | - | - | 1 | 281.25% |
| WBD240607C00005500 | 2024-05-01 1:12PM EDT | 5.50 | 2.06 | 2.65 | 2.79 | 0.00 | - | - | 1 | 95.31% |
| WBD240607C00006000 | 2024-04-30 1:03PM EDT | 6.00 | 1.60 | 2.17 | 2.34 | 0.00 | - | - | 5 | 91.41% |
| WBD240607C00006500 | 2024-05-10 11:15AM EDT | 6.50 | 1.75 | 1.68 | 1.81 | 0.00 | - | 30 | 31 | 69.53% |
| WBD240607C00007000 | 2024-05-10 9:30AM EDT | 7.00 | 1.30 | 1.23 | 1.34 | 0.00 | - | 1 | 36 | 61.33% |
| WBD240607C00007500 | 2024-05-14 3:53PM EDT | 7.50 | 1.15 | 0.70 | 0.86 | 0.00 | - | 6 | 154 | 54.30% |
| WBD240607C00008000 | 2024-05-15 1:35PM EDT | 8.00 | 0.45 | 0.46 | 0.48 | -0.21 | -31.82% | 550 | 605 | 45.90% |
| WBD240607C00008500 | 2024-05-15 2:26PM EDT | 8.50 | 0.22 | 0.22 | 0.24 | -0.15 | -40.54% | 565 | 876 | 44.14% |
| WBD240607C00009000 | 2024-05-15 1:43PM EDT | 9.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 126 | 1,224 | 44.34% |
| WBD240607C00009500 | 2024-05-14 2:56PM EDT | 9.50 | 0.09 | 0.04 | 0.05 | 0.00 | - | 10 | 1,332 | 45.70% |
| WBD240607C00010000 | 2024-05-14 3:54PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 10 | 559 | 50.00% |
| WBD240607C00010500 | 2024-05-13 10:43AM EDT | 10.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 28 | 283 | 57.03% |
| WBD240607C00011000 | 2024-05-15 9:43AM EDT | 11.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 84 | 65.63% |
| WBD240607C00011500 | 2024-05-06 12:07PM EDT | 11.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 5 | 105 | 85.16% |
| WBD240607C00012000 | 2024-05-13 9:44AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 101 | 77.34% |
| WBD240607C00012500 | 2024-05-15 10:55AM EDT | 12.50 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 8 | 132 | 118.75% |
| WBD240607C00013000 | 2024-05-08 1:51PM EDT | 13.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 100 | 15 | 141.02% |
| WBD240607C00013500 | 2024-05-08 2:48PM EDT | 13.50 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 24 | 161.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240607P00005500 | 2024-05-08 1:34PM EDT | 5.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | 100 | 201 | 179.30% |
| WBD240607P00006000 | 2024-05-10 11:42AM EDT | 6.00 | 0.32 | 0.01 | 0.25 | 0.00 | - | 1 | 33 | 108.59% |
| WBD240607P00006500 | 2024-05-09 11:35AM EDT | 6.50 | 0.07 | 0.01 | 0.25 | 0.00 | - | 3 | 544 | 87.89% |
| WBD240607P00007000 | 2024-05-15 10:13AM EDT | 7.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 25 | 50,671 | 49.22% |
| WBD240607P00007500 | 2024-05-15 1:28PM EDT | 7.50 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 810 | 607 | 42.19% |
| WBD240607P00008000 | 2024-05-15 1:49PM EDT | 8.00 | 0.23 | 0.21 | 0.23 | +0.08 | +53.33% | 64 | 339 | 37.89% |
| WBD240607P00008500 | 2024-05-15 1:51PM EDT | 8.50 | 0.45 | 0.47 | 0.50 | +0.12 | +36.36% | 2,463 | 194 | 37.31% |
| WBD240607P00009000 | 2024-05-14 1:05PM EDT | 9.00 | 0.60 | 0.82 | 0.88 | 0.00 | - | 14 | 40 | 36.33% |
| WBD240607P00009500 | 2024-05-14 2:01PM EDT | 9.50 | 1.00 | 1.23 | 1.33 | 0.00 | - | 1 | 12 | 34.38% |
| WBD240607P00010000 | 2024-05-10 11:42AM EDT | 10.00 | 2.08 | 1.71 | 1.84 | 0.00 | - | 10 | 11 | 48.44% |
© 2024 Yahoo. All rights reserved.