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
63,503.93 +489.86 (+0.78%) CMC Crypto 200
1,390.99 -5.54 (-0.41%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250117C00002500 | 2024-04-23 3:59PM EDT | 2.50 | 6.10 | 5.35 | 7.50 | 0.00 | - | 149 | 2,253 | 188.48% |
| WBD250117C00005000 | 2024-04-26 10:23AM EDT | 5.00 | 3.57 | 3.40 | 3.60 | -0.13 | -3.51% | 1 | 4,558 | 66.80% |
| WBD250117C00007500 | 2024-04-26 3:46PM EDT | 7.50 | 1.81 | 1.80 | 1.83 | -0.16 | -8.12% | 1,957 | 10,775 | 56.74% |
| WBD250117C00010000 | 2024-04-26 3:54PM EDT | 10.00 | 0.83 | 0.82 | 0.85 | -0.09 | -9.78% | 570 | 20,600 | 52.83% |
| WBD250117C00012500 | 2024-04-26 3:41PM EDT | 12.50 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 423 | 26,864 | 52.15% |
| WBD250117C00015000 | 2024-04-26 3:54PM EDT | 15.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 120 | 29,784 | 53.32% |
| WBD250117C00017500 | 2024-04-26 3:01PM EDT | 17.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 47 | 7,883 | 56.84% |
| WBD250117C00020000 | 2024-04-26 12:48PM EDT | 20.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 45 | 11,345 | 61.33% |
| WBD250117C00022500 | 2024-04-26 10:10AM EDT | 22.50 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10 | 11,077 | 63.28% |
| WBD250117C00025000 | 2024-04-26 11:26AM EDT | 25.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 5,726 | 65.23% |
| WBD250117C00030000 | 2024-04-26 1:44PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 100 | 8,104 | 69.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WBD250117P00002500 | 2024-04-22 9:53AM EDT | 2.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 190 | 1,031 | 85.55% |
| WBD250117P00005000 | 2024-04-23 2:58PM EDT | 5.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 5,555 | 52.15% |
| WBD250117P00007500 | 2024-04-26 3:50PM EDT | 7.50 | 0.84 | 0.88 | 0.90 | -0.03 | -3.45% | 2,483 | 22,233 | 44.78% |
| WBD250117P00010000 | 2024-04-25 2:36PM EDT | 10.00 | 2.33 | 2.33 | 2.51 | 0.00 | - | 8 | 19,158 | 44.68% |
| WBD250117P00012500 | 2024-04-25 11:29AM EDT | 12.50 | 4.40 | 4.40 | 4.55 | 0.00 | - | 671 | 11,216 | 39.75% |
| WBD250117P00015000 | 2024-04-26 11:07AM EDT | 15.00 | 6.87 | 5.85 | 7.95 | +0.46 | +7.18% | 17 | 3,988 | 93.55% |
| WBD250117P00017500 | 2024-04-10 3:06PM EDT | 17.50 | 9.18 | 8.05 | 10.70 | 0.00 | - | 460 | 393 | 113.77% |
| WBD250117P00020000 | 2024-04-09 12:29PM EDT | 20.00 | 11.25 | 10.80 | 12.95 | 0.00 | - | 10 | 12 | 112.70% |
| WBD250117P00022500 | 2024-01-24 2:41PM EDT | 22.50 | 12.10 | 13.00 | 14.75 | 0.00 | - | 12 | 0 | 86.62% |
| WBD250117P00025000 | 2024-01-23 10:56AM EDT | 25.00 | 14.53 | 15.35 | 15.45 | 0.00 | - | 5 | 5 | 0.00% |
| WBD250117P00030000 | 2024-02-27 12:16PM EDT | 30.00 | 21.45 | 20.20 | 22.30 | 0.00 | - | 5 | 0 | 104.88% |
© 2024 Yahoo. All rights reserved.