Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,165.97 -683.54 (-1.07%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621C00002500 | 2024-04-16 9:58AM EDT | 2.50 | 5.75 | 4.60 | 7.05 | 0.00 | - | 4 | 817 | 246.09% |
| WBD240621C00005000 | 2024-04-26 9:33AM EDT | 5.00 | 3.16 | 3.15 | 4.60 | -0.12 | -3.66% | 3 | 441 | 197.46% |
| WBD240621C00007500 | 2024-04-26 3:56PM EDT | 7.50 | 1.04 | 0.83 | 1.05 | -0.06 | -5.45% | 32 | 3,127 | 57.81% |
| WBD240621C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.15 | 0.11 | 0.15 | -0.03 | -16.67% | 651 | 27,244 | 50.20% |
| WBD240621C00012500 | 2024-04-26 3:41PM EDT | 12.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 37 | 17,083 | 60.16% |
| WBD240621C00015000 | 2024-04-26 12:17PM EDT | 15.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 80 | 22,317 | 81.25% |
| WBD240621C00017500 | 2024-04-24 3:15PM EDT | 17.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 13,919 | 89.06% |
| WBD240621C00020000 | 2024-04-26 12:20PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 6,470 | 98.44% |
| WBD240621C00022500 | 2024-04-17 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,287 | 103.13% |
| WBD240621C00025000 | 2024-04-24 11:20AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 12,098 | 103.13% |
| WBD240621C00027500 | 2024-04-25 10:24AM EDT | 27.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,094 | 146.88% |
| WBD240621C00030000 | 2024-03-13 11:54AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 584 | 140.63% |
| WBD240621C00032500 | 2024-03-06 1:39PM EDT | 32.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,057 | 143.75% |
| WBD240621C00035000 | 2024-03-08 4:23PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 3,815 | 154.69% |
| WBD240621C00037500 | 2024-03-05 4:45PM EDT | 37.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 860 | 156.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240621P00002500 | 2024-03-27 3:45PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,812 | 125.00% |
| WBD240621P00005000 | 2024-04-22 1:58PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 1,659 | 68.75% |
| WBD240621P00007500 | 2024-04-26 3:52PM EDT | 7.50 | 0.33 | 0.32 | 0.35 | +0.02 | +6.45% | 373 | 30,968 | 49.81% |
| WBD240621P00010000 | 2024-04-26 1:17PM EDT | 10.00 | 1.98 | 1.93 | 2.22 | +0.18 | +10.00% | 11 | 26,812 | 56.64% |
| WBD240621P00012500 | 2024-04-25 2:46PM EDT | 12.50 | 4.28 | 3.50 | 5.25 | 0.00 | - | 518 | 8,926 | 157.32% |
| WBD240621P00015000 | 2024-04-10 3:06PM EDT | 15.00 | 6.75 | 6.80 | 6.95 | 0.00 | - | 250 | 32 | 89.06% |
| WBD240621P00017500 | 2024-02-26 1:52PM EDT | 17.50 | 8.90 | 8.80 | 8.90 | 0.00 | - | 6 | 1 | 0.00% |
| WBD240621P00020000 | 2024-02-07 4:45PM EDT | 20.00 | 10.20 | 10.25 | 12.30 | 0.00 | - | 50 | 0 | 180.27% |
| WBD240621P00022500 | 2024-04-22 11:09AM EDT | 22.50 | 14.13 | 14.25 | 15.15 | 0.00 | - | 9 | 10 | 181.25% |
| WBD240621P00025000 | 2024-02-29 10:57AM EDT | 25.00 | 16.15 | 16.00 | 16.35 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00027500 | 2023-06-08 2:09PM EDT | 27.50 | 13.41 | 14.85 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00030000 | 2023-11-10 4:07PM EDT | 30.00 | 19.95 | 18.25 | 20.00 | 0.00 | - | 6 | 0 | 0.00% |
| WBD240621P00032500 | 2023-05-23 10:21AM EDT | 32.50 | 20.35 | 20.30 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| WBD240621P00035000 | 2023-06-15 11:47AM EDT | 35.00 | 21.95 | 22.50 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| WBD240621P00037500 | 2024-02-27 12:33PM EDT | 37.50 | 29.00 | 27.70 | 29.85 | 0.00 | - | 1 | 0 | 258.79% |
© 2024 Yahoo. All rights reserved.