Singapore markets open in 52 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,842.76 +171.13 (+0.27%) CMC Crypto 200
1,341.72 +39.65 (+3.04%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240726C00005000 | 2024-06-20 2:21PM EDT | 5.00 | 2.10 | 1.22 | 2.72 | 0.00 | - | - | 1 | 232.42% |
| WBD240726C00006000 | 2024-06-28 3:54PM EDT | 6.00 | 1.50 | 0.86 | 1.55 | 0.00 | - | 2 | 45 | 67.58% |
| WBD240726C00006500 | 2024-07-01 12:47PM EDT | 6.50 | 0.78 | 0.70 | 0.94 | -0.17 | -17.89% | 26 | 62 | 64.84% |
| WBD240726C00007000 | 2024-07-01 3:49PM EDT | 7.00 | 0.38 | 0.30 | 0.39 | -0.22 | -36.67% | 28 | 1,567 | 45.90% |
| WBD240726C00007500 | 2024-07-01 3:53PM EDT | 7.50 | 0.16 | 0.15 | 0.17 | -0.16 | -50.00% | 315 | 921 | 43.75% |
| WBD240726C00008000 | 2024-07-01 3:53PM EDT | 8.00 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 179 | 1,653 | 50.78% |
| WBD240726C00008500 | 2024-07-01 3:50PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 19 | 1,375 | 50.00% |
| WBD240726C00009000 | 2024-07-01 2:52PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 48 | 220 | 50.00% |
| WBD240726C00009500 | 2024-07-01 11:27AM EDT | 9.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 36 | 1,114 | 64.84% |
| WBD240726C00010000 | 2024-06-17 12:50PM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 27 | 34 | 71.09% |
| WBD240726C00010500 | 2024-06-27 9:39AM EDT | 10.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 27 | 87.50% |
| WBD240726C00011000 | 2024-07-01 1:13PM EDT | 11.00 | 0.02 | 0.00 | 0.16 | -0.09 | -81.82% | 1 | 100 | 113.28% |
| WBD240726C00011500 | 2024-06-17 10:37AM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 104 | 84.38% |
| WBD240726C00012000 | 2024-07-01 2:33PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 115 | 90.63% |
| WBD240726C00012500 | 2024-06-27 1:26PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 100 | 96.88% |
| WBD240726C00013500 | 2024-06-28 11:22AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 106.25% |
| WBD240726C00014000 | 2024-06-28 11:32AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 112.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240726P00005500 | 2024-06-24 3:06PM EDT | 5.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 22 | 67.19% |
| WBD240726P00006000 | 2024-07-01 3:32PM EDT | 6.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 350 | 46.09% |
| WBD240726P00006500 | 2024-07-01 3:51PM EDT | 6.50 | 0.08 | 0.07 | 0.11 | +0.02 | +33.33% | 11 | 539 | 46.09% |
| WBD240726P00007000 | 2024-07-01 3:49PM EDT | 7.00 | 0.23 | 0.22 | 0.25 | +0.09 | +64.29% | 78 | 1,110 | 40.43% |
| WBD240726P00007500 | 2024-07-01 3:54PM EDT | 7.50 | 0.52 | 0.51 | 0.57 | +0.19 | +57.58% | 22 | 776 | 43.75% |
| WBD240726P00008000 | 2024-07-01 1:13PM EDT | 8.00 | 0.86 | 0.31 | 1.72 | +0.17 | +24.64% | 4 | 473 | 53.52% |
| WBD240726P00008500 | 2024-06-28 2:32PM EDT | 8.50 | 1.09 | 1.18 | 2.03 | 0.00 | - | 1 | 117 | 85.16% |
| WBD240726P00009000 | 2024-06-20 2:25PM EDT | 9.00 | 1.97 | 1.59 | 2.67 | 0.00 | - | 10 | 121 | 104.30% |
| WBD240726P00009500 | 2024-06-10 10:36AM EDT | 9.50 | 1.43 | 1.17 | 2.78 | 0.00 | - | - | 3 | 142.97% |
| WBD240726P00010000 | 2024-06-21 11:04AM EDT | 10.00 | 2.90 | 1.63 | 4.90 | 0.00 | - | 4 | 0 | 153.32% |
| WBD240726P00010500 | 2024-06-17 2:38PM EDT | 10.50 | 3.32 | 2.70 | 5.40 | 0.00 | - | - | 0 | 209.96% |
© 2024 Yahoo. All rights reserved.