Singapore markets open in 1 hour 12 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
62,865.06 +124.94 (+0.20%) CMC Crypto 200
1,341.59 +39.51 (+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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240802C00003500 | 2024-06-28 10:39AM EDT | 3.50 | 3.96 | 2.71 | 4.45 | 0.00 | - | 1 | 1 | 379.30% |
| WBD240802C00006000 | 2024-06-13 2:51PM EDT | 6.00 | 1.54 | 0.92 | 2.00 | 0.00 | - | 1 | 1 | 101.37% |
| WBD240802C00006500 | 2024-07-01 11:20AM EDT | 6.50 | 0.84 | 0.74 | 0.91 | +0.03 | +3.70% | 25 | 71 | 57.03% |
| WBD240802C00007000 | 2024-07-01 10:34AM EDT | 7.00 | 0.57 | 0.14 | 0.47 | -0.08 | -12.31% | 8 | 395 | 49.41% |
| WBD240802C00007500 | 2024-07-01 3:56PM EDT | 7.50 | 0.24 | 0.19 | 0.25 | -0.14 | -36.84% | 76 | 402 | 48.05% |
| WBD240802C00008000 | 2024-07-01 1:32PM EDT | 8.00 | 0.13 | 0.08 | 0.12 | -0.05 | -27.78% | 384 | 548 | 47.27% |
| WBD240802C00008500 | 2024-07-01 3:33PM EDT | 8.50 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 38 | 167 | 50.78% |
| WBD240802C00009000 | 2024-07-01 9:56AM EDT | 9.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 37 | 100 | 57.81% |
| WBD240802C00009500 | 2024-06-27 9:55AM EDT | 9.50 | 0.10 | 0.02 | 0.04 | 0.00 | - | 3 | 116 | 58.59% |
| WBD240802C00010000 | 2024-06-26 10:04AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 59.38% |
| WBD240802C00010500 | 2024-06-25 3:08PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 68.75% |
| WBD240802C00011000 | 2024-06-28 11:20AM EDT | 11.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 79 | 71.88% |
| WBD240802C00012000 | 2024-06-26 2:55PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 82.81% |
| WBD240802C00012500 | 2024-06-27 11:39AM EDT | 12.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 117.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD240802P00005500 | 2024-06-28 3:25PM EDT | 5.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 181 | 56.25% |
| WBD240802P00006000 | 2024-07-01 10:37AM EDT | 6.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 81 | 29 | 46.09% |
| WBD240802P00006500 | 2024-07-01 3:32PM EDT | 6.50 | 0.12 | 0.11 | 0.17 | +0.03 | +33.33% | 34 | 206 | 49.22% |
| WBD240802P00007000 | 2024-07-01 3:54PM EDT | 7.00 | 0.31 | 0.28 | 0.33 | +0.14 | +82.35% | 80 | 467 | 44.73% |
| WBD240802P00007500 | 2024-07-01 3:44PM EDT | 7.50 | 0.55 | 0.56 | 0.70 | +0.15 | +37.50% | 74 | 192 | 54.10% |
| WBD240802P00008000 | 2024-07-01 10:38AM EDT | 8.00 | 0.82 | 0.82 | 1.71 | +0.14 | +20.59% | 1 | 104 | 80.66% |
| WBD240802P00008500 | 2024-06-28 9:52AM EDT | 8.50 | 1.15 | 1.34 | 1.94 | 0.00 | - | 10 | 503 | 79.30% |
| WBD240802P00009000 | 2024-06-27 12:10PM EDT | 9.00 | 1.71 | 1.82 | 2.14 | 0.00 | - | 1 | 21 | 64.06% |
| WBD240802P00009500 | 2024-06-21 10:55AM EDT | 9.50 | 2.32 | 1.51 | 2.76 | 0.00 | - | 2 | 2 | 121.68% |
| WBD240802P00010000 | 2024-07-01 10:49AM EDT | 10.00 | 2.75 | 1.62 | 4.90 | -0.05 | -1.79% | 4 | 0 | 132.81% |
| WBD240802P00010500 | 2024-06-21 2:36PM EDT | 10.50 | 2.95 | 2.64 | 5.40 | 0.00 | - | 2 | 0 | 178.91% |
© 2024 Yahoo. All rights reserved.