Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,316.03 +8.13 (+0.25%) Nikkei
39,006.84 +389.74 (+1.01%) Hang Seng
18,923.97 -271.63 (-1.42%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,426.14 -471.44 (-0.67%) CMC Crypto 200
1,509.84 -16.58 (-1.09%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628C00007000 | 2024-05-22 10:40AM EDT | 7.00 | 0.89 | 1.04 | 1.82 | -0.29 | -24.58% | 4 | 70 | 82.81% |
| WBD240628C00007500 | 2024-05-22 2:58PM EDT | 7.50 | 0.73 | 0.72 | 2.22 | -0.06 | -7.59% | 20 | 76 | 118.95% |
| WBD240628C00008000 | 2024-05-22 3:39PM EDT | 8.00 | 0.45 | 0.44 | 0.49 | +0.06 | +15.38% | 106,305 | 223 | 45.12% |
| WBD240628C00008500 | 2024-05-22 3:46PM EDT | 8.50 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 172 | 322 | 41.41% |
| WBD240628C00009000 | 2024-05-22 3:55PM EDT | 9.00 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 61 | 1,005 | 43.16% |
| WBD240628C00009500 | 2024-05-22 11:39AM EDT | 9.50 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 14 | 275 | 45.31% |
| WBD240628C00010000 | 2024-05-22 11:42AM EDT | 10.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 224 | 211 | 52.73% |
| WBD240628C00010500 | 2024-05-20 12:21PM EDT | 10.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 25 | 48 | 51.56% |
| WBD240628C00011000 | 2024-05-22 12:25PM EDT | 11.00 | 0.03 | 0.01 | 0.52 | -0.01 | -25.00% | 9 | 22 | 100.78% |
| WBD240628C00011500 | 2024-05-20 2:04PM EDT | 11.50 | 0.02 | 0.01 | 0.95 | 0.00 | - | 1 | 103 | 136.33% |
| WBD240628C00012000 | 2024-05-21 10:56AM EDT | 12.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 138 | 89.84% |
| WBD240628C00012500 | 2024-05-13 12:05PM EDT | 12.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 105.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240628P00005500 | 2024-05-21 2:35PM EDT | 5.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 205 | 110 | 98.05% |
| WBD240628P00006500 | 2024-05-22 12:02PM EDT | 6.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 88 | 161 | 50.78% |
| WBD240628P00007000 | 2024-05-22 2:36PM EDT | 7.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 3,006 | 171 | 46.29% |
| WBD240628P00007500 | 2024-05-22 3:53PM EDT | 7.50 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 146,281 | 60,741 | 41.60% |
| WBD240628P00008000 | 2024-05-22 2:39PM EDT | 8.00 | 0.36 | 0.35 | 0.39 | -0.07 | -16.28% | 216 | 1,064 | 41.21% |
| WBD240628P00008500 | 2024-05-22 3:53PM EDT | 8.50 | 0.67 | 0.63 | 0.68 | -0.07 | -9.46% | 12 | 1,832 | 40.43% |
| WBD240628P00009000 | 2024-05-21 1:09PM EDT | 9.00 | 1.10 | 0.56 | 1.27 | 0.00 | - | 130 | 252 | 65.04% |
| WBD240628P00009500 | 2024-05-22 2:11PM EDT | 9.50 | 1.20 | 1.20 | 1.86 | -0.29 | -19.46% | 13 | 69 | 87.89% |
| WBD240628P00010000 | 2024-05-14 3:03PM EDT | 10.00 | 1.55 | 1.34 | 2.25 | 0.00 | - | - | 11 | 87.11% |
© 2024 Yahoo. All rights reserved.